Skip to main content
Bank of Montreal (BMO)
NYSE: BMO · Real-Time Price · USD
109.12
+0.02 (0.02%)
Jun 27, 2025, 4:00 PM - Market closed

Bank of Montreal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025109.19109.83108.53109.12109.120.02%610,573
Jun 26, 2025107.24109.13107.24109.10109.102.31%607,316
Jun 25, 2025106.48106.75106.20106.64106.64-0.08%1,494,710
Jun 24, 2025106.13106.98105.96106.73106.731.34%488,146
Jun 23, 2025104.84105.38104.09105.32105.320.21%610,181
Jun 20, 2025106.31106.31105.04105.10105.10-1.08%650,950
Jun 18, 2025106.34106.71105.89106.25106.250.04%397,778
Jun 17, 2025106.70106.96106.06106.21106.21-0.67%417,940
Jun 16, 2025107.72108.44106.85106.93106.93-0.02%447,232
Jun 13, 2025107.60107.81106.88106.95106.95-1.31%396,765
Jun 12, 2025108.14108.52107.93108.37108.370.58%299,564
Jun 11, 2025107.97108.29107.62107.74107.74-0.10%348,946
Jun 10, 2025108.17108.37107.57107.85107.85-0.19%1,371,441
Jun 9, 2025107.33108.37107.33108.05108.05-0.22%317,470
Jun 6, 2025108.79109.10108.14108.29108.29-0.02%398,341
Jun 5, 2025108.75108.83108.13108.31108.310.11%386,009
Jun 4, 2025107.92108.55107.66108.19108.190.37%432,405
Jun 3, 2025107.60108.06107.42107.79107.79-0.06%492,381
Jun 2, 2025107.29107.97106.87107.86107.860.48%352,801
May 30, 2025107.06107.65106.86107.35107.350.35%461,479
May 29, 2025107.37107.55106.08106.98106.980.65%951,953
May 28, 2025105.99108.38105.98106.29106.291.41%1,071,631
May 27, 2025103.92105.06103.79104.81104.810.84%723,285
May 23, 2025102.70104.57102.70103.94103.940.29%554,398
May 22, 2025103.77103.99102.84103.64103.640.25%346,203
May 21, 2025103.35103.74102.96103.38103.38-0.14%610,463
May 20, 2025103.47103.91103.35103.53103.530.04%558,514
May 19, 2025103.03103.86102.69103.49103.490.62%281,172
May 16, 2025102.95103.18102.46102.85102.850.05%1,555,425
May 15, 2025102.04102.96101.46102.80102.800.34%445,003
May 14, 2025102.00102.47101.81102.45102.450.57%520,598
May 13, 2025101.62102.00100.75101.87101.870.40%370,146
May 12, 2025101.20102.12101.04101.46101.461.89%583,821
May 9, 202599.6099.7099.1999.5899.580.45%386,142
May 8, 202598.0999.4798.0999.1399.131.11%671,218
May 7, 202598.0098.6797.8898.0498.040.01%445,401
May 6, 202597.9598.2897.5298.0398.030.22%487,428
May 5, 202597.2498.2397.0097.8197.810.18%466,411
May 2, 202597.6097.9297.2097.6397.631.36%450,296
May 1, 202595.1696.8395.0496.3296.320.88%509,054
Apr 30, 202594.8095.8793.7795.4895.480.25%634,605
Apr 29, 202594.3995.3293.9395.2495.24-0.67%562,800
Apr 28, 202595.3895.9495.1595.8894.740.92%2,059,814
Apr 25, 202595.5295.7594.6495.0193.88-0.44%1,970,738
Apr 24, 202594.5795.5494.3395.4394.291.39%408,591
Apr 23, 202595.7296.0593.6594.1293.000.02%745,614
Apr 22, 202593.1494.3492.9494.1092.981.95%2,597,184
Apr 21, 202593.3193.3991.7492.3091.20-1.21%371,968
Apr 17, 202593.2093.6992.3193.4392.320.64%439,280
Apr 16, 202592.6993.2791.7792.8491.740.16%663,648