Bank of Montreal (BMO)

179.45
+0.83 (0.46%)
NYSE· Last Trade: Aug 1st, 3:20 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Bank of Montreal (BMO)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/2026178.96180.43178.35179.45757,711179.45
7/30/2026175.50179.27175.50178.621,647,208178.62
7/29/2026180.00180.08175.19175.293,238,729174.07
7/28/2026177.57180.78176.35180.63491,137179.38
7/27/2026179.05179.95176.98178.51392,138177.27
7/24/2026177.67178.79176.49177.77451,981176.53
7/23/2026180.80180.80175.30176.63663,164175.40
7/22/2026180.66180.66178.77179.06356,914177.82
7/21/2026179.20179.56177.39178.761,228,060177.52
7/20/2026181.80182.68177.92178.00629,487176.76
7/17/2026181.03184.21180.47181.97717,227180.71
7/16/2026183.26183.90181.71182.62595,441181.35
7/15/2026181.82183.74181.36183.65528,136182.37
7/14/2026180.05181.91179.66180.86505,038179.60
7/13/2026179.55180.09177.82178.69522,608177.45
7/10/2026177.23179.19176.91178.96474,835177.72
7/09/2026175.24177.58175.24176.66981,605175.43
7/08/2026177.73178.12173.20174.511,269,196173.30
7/07/2026176.12179.33175.58178.251,211,942177.01
7/06/2026174.82176.38174.27176.101,066,292174.88
7/02/2026177.76178.60172.79174.13828,344172.92
7/01/2026174.59178.70174.59177.57194,070176.34
6/30/2026175.74177.00175.17176.70416,417175.47
6/29/2026175.76176.38174.44176.08910,497174.86
6/26/2026174.72175.54173.42175.101,477,381173.88
6/25/2026173.50175.21173.31174.80712,852173.59
6/24/2026173.16173.50171.84172.37612,466171.17
6/23/2026171.26174.10170.58173.42652,279172.22
6/22/2026171.23173.93171.23173.18576,043171.98
6/18/2026172.34173.20170.46170.821,300,295169.63
6/17/2026170.29171.69169.57169.841,002,314168.66
6/16/2026169.14170.98168.94169.54816,896168.36
6/15/2026166.46170.49166.32168.40483,565167.23
6/12/2026167.00169.35167.00168.30666,438167.13
6/11/2026165.00167.10163.78166.60728,226165.44
6/10/2026166.04166.46164.32164.39996,396163.25
6/09/2026166.34167.07163.14165.22692,036164.07
6/08/2026165.44166.55163.79164.59427,462163.45
6/05/2026164.32165.80164.14164.37603,008163.23
6/04/2026160.60165.73160.60165.21506,126164.06
6/03/2026164.72165.34162.24162.33607,035161.20
6/02/2026162.62165.92162.50165.38544,578164.23
6/01/2026163.05164.50162.02162.62746,556161.49
5/29/2026162.55163.75160.55162.01643,724160.88
5/28/2026162.48162.85160.39161.84802,919160.72
5/27/2026160.72163.44160.72163.13966,691162.00
5/26/2026162.96163.12160.91161.84849,680160.72
5/22/2026161.18161.54160.06160.93635,127159.81
5/21/2026157.08160.29156.74159.73639,161158.62
5/20/2026155.00158.64154.44157.81851,639156.71
5/19/2026152.61154.77152.14154.10715,573153.03
5/18/2026152.74154.21152.74153.80335,942152.73
5/15/2026151.68152.56150.51152.48594,621151.42
5/14/2026150.52153.03150.36152.97512,547151.91
5/13/2026151.56152.93149.07150.232,557,344149.19
5/12/2026152.25152.57150.74152.521,427,313151.46
5/11/2026152.10154.04152.09153.08726,536152.02
5/08/2026152.82153.85151.65152.901,795,506151.84
5/07/2026155.03156.00151.99152.481,105,668151.42
5/06/2026152.52155.67152.52155.02776,609153.94
5/05/2026151.17151.44149.72151.02280,124149.97
5/04/2026151.53151.90149.59149.96454,976148.92
5/01/2026150.75153.62150.75152.49471,468151.43