UK markets closed

Bank of Montreal (BMO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
63.99+1.05 (+1.67%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Oct 202063.4664.3863.3663.9963.99491,700
22 Oct 202062.3263.4362.3262.9462.94583,500
21 Oct 202061.4462.4561.4162.3662.36509,200
20 Oct 202060.9761.8560.5861.6261.62536,900
19 Oct 202061.6361.6360.3060.5360.53606,600
16 Oct 202061.3961.8161.2461.3461.34378,000
15 Oct 202060.7461.6060.1261.3561.35359,900
14 Oct 202061.8562.2561.4261.4361.43465,700
13 Oct 202062.4162.5761.5661.8561.85395,900
12 Oct 202062.5062.9462.3462.9062.90254,100
09 Oct 202062.7062.8461.9662.3162.31458,500
08 Oct 202061.8762.6661.8762.3062.30481,300
07 Oct 202061.1661.7160.9561.5561.55412,900
06 Oct 202059.8261.1459.4860.4160.41883,700
05 Oct 202058.6459.3658.5259.1259.12739,900
02 Oct 202057.2158.3556.9658.1358.13672,000
01 Oct 202058.6658.7857.8858.0058.00408,400
30 Sep 202058.5059.0758.2458.4158.41555,800
29 Sep 202059.2659.3458.1358.3858.38443,200
28 Sep 202059.2559.7059.1559.5159.51488,700
25 Sep 202057.9758.3257.6958.2758.27362,600
24 Sep 202058.0058.8457.2258.4058.40491,300
23 Sep 202058.8659.5258.0158.0258.02636,200
22 Sep 202059.6960.1658.6658.7258.72342,800
21 Sep 202059.5459.6158.3059.4959.49723,100
18 Sep 202061.3661.3760.5960.7560.75457,100
17 Sep 202060.7261.5260.5061.4661.46359,400
16 Sep 202061.6561.8661.1861.2161.21372,000
15 Sep 202061.9862.2161.4761.6361.63359,200
14 Sep 202061.3061.8861.3061.6961.69351,300
11 Sep 202060.7061.1660.5661.0561.05363,600
10 Sep 202061.7461.7460.3360.4860.48574,600
09 Sep 202061.1061.8660.8461.4061.40480,200
08 Sep 202061.1761.2460.0460.5460.54668,400
04 Sep 202062.7663.0461.5962.3162.31590,000
03 Sep 202063.0863.2761.9062.0262.02580,500
02 Sep 202062.5363.0062.5362.8162.81473,400
01 Sep 202063.0363.2462.3562.5662.56503,700
31 Aug 202062.9263.7962.6963.5763.57779,900
28 Aug 202064.3764.3762.7563.2063.20509,200
27 Aug 202063.8964.2863.3063.7563.75831,400
26 Aug 202061.9163.9361.6263.5563.551,233,600
25 Aug 202059.2561.9358.7861.6561.651,245,600
24 Aug 202057.6458.2457.5458.2458.24586,200
21 Aug 202057.4257.6257.1457.2757.27394,100
20 Aug 202057.8958.1457.6657.7257.72419,400
19 Aug 202058.7659.2658.2958.3458.34528,400
18 Aug 202059.0559.2858.4958.6758.67391,300
17 Aug 202058.9059.2558.7558.9958.99402,800
14 Aug 202058.4759.2358.3458.9258.92379,600
13 Aug 202059.2459.6058.7458.8158.81356,800
12 Aug 202059.0059.4358.8359.3659.36693,700
11 Aug 202058.1358.7057.8758.2658.26698,700
10 Aug 202056.4857.4456.1957.3757.37522,800
07 Aug 202055.2756.2755.2156.2256.22509,900
06 Aug 202055.9356.2155.8155.8955.89596,800
05 Aug 202055.3456.0955.2056.0456.04574,100
04 Aug 202054.8055.3254.6454.8454.84429,100
03 Aug 202055.0055.1254.5554.8454.84258,900
03 Aug 20201.06 Dividend
31 Jul 202055.8155.9255.0855.5254.461,695,400
31 Jul 20200.79 Dividend
30 Jul 202055.5056.0154.6855.9954.15600,800
29 Jul 202055.2456.3355.0656.2954.44530,000
28 Jul 202055.2955.4854.8455.2453.42480,900
27 Jul 202054.8055.5554.0755.5353.70607,700
24 Jul 202055.3355.3354.6654.9353.12450,300
23 Jul 202055.6855.8655.1255.2653.44503,000
22 Jul 202055.5155.8255.3455.8153.97329,400
21 Jul 202055.5256.4255.5255.7253.89511,500
20 Jul 202054.7555.2254.5354.7852.98398,200
17 Jul 202055.8355.8654.9054.9453.13464,800
16 Jul 202055.4656.4155.2155.5653.73453,400
15 Jul 202054.7556.1454.7555.9754.13764,200
14 Jul 202053.6654.2153.1154.2152.42673,800
13 Jul 202054.2054.4253.3953.7551.98757,800
10 Jul 202052.3353.6752.2253.5851.82509,900
09 Jul 202053.0153.0851.8152.1350.411,105,200
08 Jul 202052.7953.3252.1553.3151.55623,300
07 Jul 202054.0154.0152.8252.8251.08594,000
06 Jul 202054.4154.5553.5154.4652.67727,400
02 Jul 202053.4754.2852.5352.9051.16532,800
01 Jul 202053.3553.7452.5052.5750.84248,500
30 Jun 202051.7753.3251.6153.0551.30611,100
29 Jun 202051.8852.9751.7152.2250.50516,400
26 Jun 202053.4053.5651.4351.5249.82984,700
25 Jun 202053.9254.5253.5454.0252.24687,800
24 Jun 202055.5855.5854.0254.2852.49788,600
23 Jun 202056.0656.6755.4656.0654.21683,100
22 Jun 202055.7555.8055.2255.5453.71376,300
19 Jun 202056.8256.9955.6855.7353.89711,000
18 Jun 202055.5356.5655.3556.1554.30501,300
17 Jun 202056.7156.8955.6956.0854.23587,300
16 Jun 202056.5757.1155.0756.6154.75908,300
15 Jun 202053.5055.9953.0855.0353.22870,600
12 Jun 202054.9955.4853.8554.8553.04939,200
11 Jun 202053.3054.7652.7553.1751.421,558,600
10 Jun 202057.7057.7056.2556.5854.72946,100
09 Jun 202056.9858.3656.3557.6655.761,249,100
08 Jun 202058.4658.5056.8658.3056.38767,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...