Skip to main content
Bank of Montreal (BMO)
NYSE: BMO · Real-Time Price · USD
113.46
-0.71 (-0.62%)
Aug 15, 2025, 4:00 PM - Market closed

Bank of Montreal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 2025114.04114.31113.40113.46113.46-0.62%415,159
Aug 14, 2025114.27114.64113.36114.17114.17-0.41%485,190
Aug 13, 2025114.00114.64113.81114.64114.641.23%999,731
Aug 12, 2025113.12113.71112.92113.25113.250.42%669,771
Aug 11, 2025112.81113.23112.69112.78112.78-0.05%288,186
Aug 8, 2025113.00113.21112.50112.84112.840.20%478,291
Aug 7, 2025112.92113.11112.31112.61112.610.05%464,747
Aug 6, 2025112.40112.92112.12112.55112.550.51%396,084
Aug 5, 2025111.84112.31111.22111.98111.980.03%369,988
Aug 4, 2025111.41112.03111.12111.95111.951.02%256,411
Aug 1, 2025110.24111.13109.64110.82110.820.34%730,581
Jul 31, 2025110.74111.31109.87110.44110.44-0.72%635,916
Jul 30, 2025111.35112.16110.99111.24111.24-1.81%636,172
Jul 29, 2025113.40113.75112.97113.29112.10-0.04%2,840,594
Jul 28, 2025114.00114.14113.17113.34112.15-0.96%565,701
Jul 25, 2025113.37114.48112.80114.44113.240.32%432,014
Jul 24, 2025115.16115.16113.95114.08112.88-0.65%502,481
Jul 23, 2025115.21115.66114.71114.83113.62-0.02%834,223
Jul 22, 2025115.02115.47114.67114.85113.64-0.12%746,876
Jul 21, 2025114.47115.29114.22114.99113.780.67%3,533,079
Jul 18, 2025114.53114.70113.92114.22113.02-0.12%442,677
Jul 17, 2025113.98114.48112.53114.36113.160.60%493,328
Jul 16, 2025112.89113.76112.48113.68112.480.97%395,372
Jul 15, 2025113.75114.01112.53112.59111.41-0.86%473,428
Jul 14, 2025113.58113.89113.29113.57112.38-0.14%391,498
Jul 11, 2025113.80114.17113.16113.73112.53-0.70%398,115
Jul 10, 2025112.79114.76112.79114.53113.331.33%700,588
Jul 9, 2025113.00113.66112.86113.03111.840.36%416,187
Jul 8, 2025112.00112.84111.91112.62111.440.61%668,302
Jul 7, 2025112.88113.30111.61111.94110.76-1.12%736,322
Jul 3, 2025112.12113.32112.04113.21112.020.95%433,828
Jul 2, 2025110.83112.15110.71112.14110.960.75%637,305
Jul 1, 2025110.45111.38110.36111.30110.130.61%414,428
Jun 30, 2025109.58110.74109.31110.63109.471.38%564,533
Jun 27, 2025109.19109.83108.53109.12107.970.02%610,573
Jun 26, 2025107.24109.13107.24109.10107.952.31%607,316
Jun 25, 2025106.48106.75106.20106.64105.52-0.08%1,494,710
Jun 24, 2025106.13106.98105.96106.73105.611.34%488,146
Jun 23, 2025104.84105.38104.09105.32104.210.21%610,181
Jun 20, 2025106.31106.31105.04105.10103.99-1.08%650,950
Jun 18, 2025106.34106.71105.89106.25105.130.04%397,778
Jun 17, 2025106.70106.96106.06106.21105.09-0.67%417,940
Jun 16, 2025107.72108.44106.85106.93105.81-0.02%447,232
Jun 13, 2025107.60107.81106.88106.95105.83-1.31%396,765
Jun 12, 2025108.14108.52107.93108.37107.230.58%299,564
Jun 11, 2025107.97108.29107.62107.74106.61-0.10%348,946
Jun 10, 2025108.17108.37107.57107.85106.72-0.19%1,371,441
Jun 9, 2025107.33108.37107.33108.05106.91-0.22%317,470
Jun 6, 2025108.79109.10108.14108.29107.15-0.02%398,341
Jun 5, 2025108.75108.83108.13108.31107.170.11%386,009