Bank of Montreal (BMO)

171.13
-3.53 (-2.02%)
NYSE · Last Trade: Nov 1st, 1:27 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Bank of Montreal (BMO)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/2026174.18174.54170.20171.132,208,910171.13
10/29/2026175.00177.25174.56175.881,712,118174.66
10/28/2026172.85174.14171.24173.83435,279172.62
10/27/2026170.72172.34169.68172.13395,286170.93
10/26/2026171.35171.35169.65170.48988,625169.29
10/23/2026169.34169.58167.31169.111,213,826167.93
10/22/2026168.94170.68167.90170.44404,557169.25
10/21/2026165.58170.64165.58170.451,511,863169.26
10/20/2026168.85168.85166.28167.47635,804166.31
10/19/2026166.96167.25165.60166.02248,339164.87
10/16/2026166.84168.14165.84167.07350,610165.91
10/15/2026165.76166.37162.97166.05414,824164.90
10/14/2026163.46164.04162.36163.62362,668162.48
10/13/2026162.89165.67162.89165.28405,319164.13
10/12/2026162.26164.25162.26163.88191,644162.74
10/09/2026162.33162.71159.96162.59441,538161.46
10/08/2026160.01162.14159.56160.70813,784159.58
10/07/2026164.56164.56161.35161.75577,336160.63
10/06/2026165.78166.74165.29166.09338,393164.94
10/05/2026165.68166.16164.09164.45446,666163.31
10/02/2026165.77167.38164.80165.702,410,558164.55
10/01/2026166.35166.64162.86166.30929,555165.14
9/30/2026169.51169.81167.19167.25471,014166.09
9/29/2026170.70171.23168.79169.61472,491168.43
9/28/2026171.96172.69170.73171.15391,542169.96
9/25/2026172.00172.66170.78172.30353,907171.10
9/24/2026172.13172.13168.86171.06494,725169.87
9/23/2026173.55174.09170.35170.37538,785169.19
9/22/2026177.63177.66173.03174.35539,552173.14
9/21/2026175.68177.45175.68177.191,878,652175.96
9/18/2026172.74174.77172.74174.49448,838173.28
9/17/2026174.03174.71172.94173.79444,581172.58
9/16/2026173.75174.63170.97172.60374,012171.40
9/15/2026176.15176.15171.58173.70296,024172.49
9/14/2026173.50175.66173.50174.28668,953173.07
9/11/2026175.60176.00173.27174.88498,957173.66
9/10/2026172.26173.87171.85173.69488,313172.48
9/09/2026174.17174.17172.39172.631,036,696171.43
9/08/2026174.60177.00174.60175.05558,222173.83
9/04/2026176.15176.64174.70175.40599,616174.18
9/03/2026173.72177.13173.34176.86694,191175.63
9/02/2026169.10173.02169.03172.82699,585171.62
9/01/2026169.98170.64166.96168.30840,943167.13
8/31/2026172.11172.68169.52170.31986,723169.13
8/28/2026172.76173.29170.02171.861,225,398170.66
8/27/2026172.85174.16171.38172.13925,205170.93
8/26/2026173.22174.27171.89172.901,173,040171.70
8/25/2026175.01175.01169.77173.461,341,792172.25
8/24/2026172.54173.78171.46172.351,233,789171.15
8/21/2026174.40176.19173.47174.43766,049173.22
8/20/2026175.70175.77171.77172.901,294,583171.70
8/19/2026183.03184.25175.57175.731,844,819174.51
8/18/2026185.25185.82181.45182.57418,231181.30
8/17/2026186.00187.22185.24185.28397,349183.99
8/14/2026184.25185.86184.00185.81481,267184.52
8/13/2026184.44184.82182.70184.161,132,613182.88
8/12/2026182.43184.10182.04183.57747,500182.29
8/11/2026182.46183.65181.13181.17683,170179.91
8/10/2026180.44183.22180.44181.91338,914180.65
8/07/2026183.29183.31180.37181.55377,968180.29
8/06/2026182.33182.66180.19180.82372,265179.56
8/05/2026179.98182.59179.85180.94512,524179.68
8/04/2026178.73181.74178.73179.79706,151178.54
8/03/2026179.79180.80179.10179.72211,020178.47