Skip to main content
Bank of Montreal (BMO)
NYSE: BMO · Real-Time Price · USD
128.85
+2.16 (1.70%)
Dec 5, 2025, 4:00 PM EST - Market closed

Bank of Montreal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025127.47129.48127.47128.85128.851.70%695,700
Dec 4, 2025127.38128.34123.02126.69126.69-0.06%1,233,966
Dec 3, 2025126.05127.06126.03126.76126.760.81%626,483
Dec 2, 2025124.87126.06124.22125.74125.741.26%552,063
Dec 1, 2025126.01126.08123.53124.17124.17-1.55%525,158
Nov 28, 2025125.67126.32125.49126.13126.130.56%201,053
Nov 26, 2025124.31125.45124.13125.43125.431.31%314,404
Nov 25, 2025120.67124.21120.67123.81123.811.24%442,879
Nov 24, 2025121.17122.57120.69122.29122.290.92%556,901
Nov 21, 2025120.68121.36119.95121.17121.171.04%471,985
Nov 20, 2025122.75122.95119.84119.92119.92-1.53%505,986
Nov 19, 2025121.63122.30120.85121.78121.780.04%518,295
Nov 18, 2025121.68122.43120.82121.73121.73-0.30%620,704
Nov 17, 2025123.26123.80121.56122.10122.10-1.50%684,360
Nov 14, 2025123.43123.98121.97123.96123.96-0.14%1,226,385
Nov 13, 2025126.28126.38123.85124.14124.14-1.68%863,418
Nov 12, 2025125.20126.78125.20126.26126.260.85%860,317
Nov 11, 2025125.43125.81124.82125.19125.19-0.13%319,898
Nov 10, 2025123.89125.43123.81125.35125.351.43%524,041
Nov 7, 2025123.03123.67121.79123.58123.580.53%700,602
Nov 6, 2025122.91123.31122.07122.93122.930.16%763,353
Nov 5, 2025122.57123.41121.92122.73122.730.20%900,457
Nov 4, 2025124.42124.42122.10122.49122.49-1.87%711,694
Nov 3, 2025123.28124.92122.98124.83124.830.52%669,703
Oct 31, 2025123.66124.47122.83124.18124.180.41%493,364
Oct 30, 2025125.26125.26123.25123.67123.67-1.83%563,596
Oct 29, 2025127.81127.82125.56125.98124.81-1.13%3,445,872
Oct 28, 2025127.75127.76126.46127.42126.230.12%969,161
Oct 27, 2025127.69127.72126.25127.27126.080.54%421,386
Oct 24, 2025126.02126.64125.76126.59125.410.52%305,940
Oct 23, 2025125.88126.30125.62125.94124.770.21%332,586
Oct 22, 2025125.28126.08125.24125.68124.510.32%313,997
Oct 21, 2025125.78126.27125.28125.28124.11-0.41%1,188,867
Oct 20, 2025125.38126.15125.22125.80124.630.70%386,481
Oct 17, 2025124.89126.03124.29124.92123.760.18%766,083
Oct 16, 2025128.93128.93123.58124.70123.54-2.78%1,523,303
Oct 15, 2025128.14129.31128.04128.26127.070.39%999,992
Oct 14, 2025125.26127.92124.84127.76126.570.76%426,271
Oct 13, 2025126.70126.99125.42126.80125.620.91%326,483
Oct 10, 2025127.01127.53125.60125.66124.49-0.59%446,174
Oct 9, 2025127.25127.25126.00126.41125.23-0.54%330,553
Oct 8, 2025129.15129.54126.69127.09125.91-1.24%430,002
Oct 7, 2025129.58130.04128.46128.69127.49-0.44%400,269
Oct 6, 2025129.46129.49127.66129.26128.060.18%659,909
Oct 3, 2025128.95129.39126.16129.03127.83-0.96%803,348
Oct 2, 2025130.73130.73129.33130.28129.07-0.14%564,233
Oct 1, 2025129.93131.08129.93130.46129.250.16%347,399
Sep 30, 2025130.01130.34128.65130.25129.040.35%586,220
Sep 29, 2025130.56131.37129.77129.80128.59-0.64%408,993
Sep 26, 2025129.83130.92129.68130.63129.410.96%496,625