Bank of Montreal (BMO)

152.49
+0.39 (0.26%)
NYSE · Last Trade: May 3rd, 7:43 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Bank of Montreal (BMO)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/2026150.75153.62150.75152.49471,468152.49
4/30/2026146.58152.47146.35152.10677,665152.10
4/29/2026150.15150.29147.80148.19650,802148.19
4/28/2026152.30152.85150.65151.463,531,772150.24
4/27/2026152.14152.47151.05152.37757,584151.14
4/24/2026151.19153.00150.46152.15567,848150.92
4/23/2026150.50151.98150.09151.63768,740150.41
4/22/2026152.50152.50150.57150.82418,603149.60
4/21/2026153.39154.48151.38151.46594,318150.24
4/20/2026151.57153.92151.40153.39529,612152.15
4/17/2026150.48153.67150.18151.95681,812150.72
4/16/2026149.81150.21148.56149.30398,747148.10
4/15/2026148.50149.60148.50149.49358,241148.28
4/14/2026146.90148.60146.38148.39589,643147.19
4/13/2026143.98146.22142.90146.211,285,388145.03
4/10/2026143.06145.09143.04144.31502,457143.15
4/09/2026140.49142.79140.26142.77778,497141.62
4/08/2026142.66142.66140.25141.00621,957139.86
4/07/2026136.74138.29136.11138.17393,366137.06
4/06/2026136.41137.75136.38137.36386,397136.25
4/02/2026134.70136.94134.69136.23604,846135.13
4/01/2026136.82137.95136.60137.04588,793135.94
3/31/2026132.85135.48132.56135.34699,083134.25
3/30/2026132.56133.07130.73131.56827,292130.50
3/27/2026131.35131.93130.09131.761,692,323130.70
3/26/2026135.94137.23132.25132.351,951,928131.28
3/25/2026137.71138.25136.86137.181,131,709136.07
3/24/2026135.27138.34135.27136.39552,340135.29
3/23/2026136.83138.34135.64137.12616,374136.01
3/20/2026136.60136.60132.97133.83931,062132.75
3/19/2026136.20137.51135.77136.62581,083135.52
3/18/2026139.90140.23138.00138.00558,841136.89
3/17/2026141.01141.04139.86139.96439,123138.83
3/16/2026137.31140.52137.31139.78873,976138.65
3/13/2026140.10140.10135.46135.55708,474134.46
3/12/2026140.50140.81138.68138.91775,071137.79
3/11/2026144.74144.74141.76142.04585,028140.90
3/10/2026143.65144.34141.51143.08582,834141.93
3/09/2026140.08142.64138.90141.98977,799140.84
3/06/2026143.22143.22140.28142.121,069,824140.97
3/05/2026144.65145.47142.44144.00830,305142.84
3/04/2026143.72146.09143.72146.03507,574144.85
3/03/2026142.70144.86141.25143.80806,772142.64
3/02/2026141.67146.20141.00145.48929,442144.31
2/27/2026147.15147.95143.57143.931,203,627142.77
2/26/2026147.95148.97147.01148.85960,263147.65
2/25/2026144.79149.01144.38148.131,338,332146.94
2/24/2026141.96142.86141.57142.30765,350141.15
2/23/2026146.09147.04141.56142.29889,584141.14
2/20/2026143.47146.11143.12146.00615,218144.82
2/19/2026142.35144.14141.56143.561,083,775142.40
2/18/2026141.96143.17141.95142.50411,606141.35
2/17/2026140.68141.97140.20141.45517,794140.31
2/13/2026139.50141.30138.50141.021,705,338139.88
2/12/2026144.74144.74139.62140.12719,567138.99
2/11/2026146.00146.35143.61143.65593,127142.49
2/10/2026143.28146.15143.28145.64446,814144.47
2/09/2026142.21144.82142.21144.73840,912143.56
2/06/2026140.80142.25140.80141.73849,426140.59
2/05/2026140.02140.77138.90139.83823,523138.70
2/04/2026142.16142.73140.02140.80667,022139.66
2/03/2026139.12141.97139.12141.261,066,590140.12