Get our best money-saving hacks and pro tips now

Bank of Montreal (BMO)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

88.32

+0.54

(+0.62%)

At close: 04:00PM EDT

88.86

+0.54

(+0.61%)

After hours:

07:59PM EDT

Time period:

31 Mar 2022 - 31 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Mar 2023	88.65	89.09	88.05	88.32	88.32	412,700
29 Mar 2023	86.92	87.89	86.79	87.78	87.78	582,900
28 Mar 2023	85.77	86.36	85.57	86.19	86.19	391,700
27 Mar 2023	85.85	86.18	85.11	85.78	85.78	530,400
24 Mar 2023	83.33	84.58	82.25	84.55	84.55	547,200
23 Mar 2023	86.10	86.92	84.20	84.39	84.39	530,600
22 Mar 2023	87.08	87.34	85.64	85.65	85.65	573,700
21 Mar 2023	87.14	87.65	86.39	86.66	86.66	773,000
20 Mar 2023	85.98	86.80	85.25	85.80	85.80	634,500
17 Mar 2023	86.35	86.35	84.88	85.25	85.25	664,800
16 Mar 2023	85.33	88.00	84.59	87.08	87.08	746,700
15 Mar 2023	85.43	86.10	84.57	85.94	85.94	1,201,500
14 Mar 2023	89.19	89.53	87.65	88.11	88.11	1,264,000
13 Mar 2023	86.73	87.75	83.77	87.14	87.14	1,672,000
10 Mar 2023	90.10	90.28	87.96	88.26	88.26	1,307,800
09 Mar 2023	92.14	92.40	90.28	90.65	90.65	645,500
08 Mar 2023	92.88	93.50	92.23	92.25	92.25	370,500
07 Mar 2023	95.56	95.56	92.62	93.03	93.03	520,500
06 Mar 2023	96.32	96.79	95.66	95.94	95.94	343,600
03 Mar 2023	94.92	96.45	94.78	96.13	96.13	468,700
02 Mar 2023	95.23	95.30	93.60	94.67	94.67	434,400
01 Mar 2023	94.59	96.04	94.51	95.95	95.95	543,100
28 Feb 2023	95.86	95.96	94.15	94.76	94.76	689,200
27 Feb 2023	96.96	97.45	96.27	96.39	96.39	352,700
24 Feb 2023	95.00	96.29	94.58	96.28	96.28	443,300
23 Feb 2023	97.53	97.68	95.88	96.28	96.28	489,000
22 Feb 2023	97.50	97.80	96.29	96.84	96.84	434,200
21 Feb 2023	99.67	99.72	97.55	97.75	97.75	481,600
17 Feb 2023	100.00	100.54	99.66	100.31	100.31	354,800
16 Feb 2023	100.04	101.09	99.92	100.39	100.39	261,800
15 Feb 2023	100.10	100.87	100.10	100.82	100.82	236,100
14 Feb 2023	101.44	101.92	100.39	101.37	101.37	293,600
13 Feb 2023	101.40	102.00	101.06	101.51	101.51	250,000
10 Feb 2023	101.13	101.57	100.80	101.43	101.43	264,700
09 Feb 2023	102.64	102.79	100.69	100.91	100.91	327,300
08 Feb 2023	101.60	102.40	101.33	101.59	101.59	353,100
07 Feb 2023	100.52	102.48	100.25	101.98	101.98	491,300
06 Feb 2023	99.84	100.77	99.35	100.74	100.74	275,900
03 Feb 2023	99.53	101.15	99.46	100.64	100.64	384,300
02 Feb 2023	101.03	101.27	100.27	100.32	100.32	474,400
01 Feb 2023	100.80	101.09	99.27	100.68	100.68	577,900
31 Jan 2023	99.33	100.72	98.04	100.64	100.64	612,900
30 Jan 2023	99.74	99.99	98.94	99.01	99.01	355,300
27 Jan 2023	100.43	100.52	99.77	100.25	100.25	1,734,400
27 Jan 2023	1.073 Dividend
26 Jan 2023	100.20	101.53	99.84	101.49	100.42	2,150,200
25 Jan 2023	99.26	99.89	98.80	99.69	98.64	485,100
24 Jan 2023	99.44	100.04	99.00	99.62	98.57	331,500
23 Jan 2023	98.88	99.94	98.47	99.61	98.56	436,700
20 Jan 2023	97.57	98.95	96.83	98.85	97.80	325,600
19 Jan 2023	96.89	97.66	96.19	97.56	96.53	473,600
18 Jan 2023	98.60	99.49	97.27	97.27	96.24	563,100
17 Jan 2023	98.36	98.72	97.87	98.59	97.55	555,200
13 Jan 2023	96.31	98.07	96.08	97.95	96.91	526,400
12 Jan 2023	96.92	97.57	95.89	97.26	96.23	708,700
11 Jan 2023	95.51	96.30	95.51	96.03	95.01	723,400
10 Jan 2023	95.42	95.65	94.75	95.09	94.08	350,000
09 Jan 2023	95.51	96.28	95.19	95.40	94.39	467,600
06 Jan 2023	93.50	95.29	92.91	95.13	94.12	507,200
05 Jan 2023	93.00	93.00	91.91	92.79	91.81	411,200
04 Jan 2023	92.31	94.27	92.13	93.63	92.64	610,200
03 Jan 2023	90.75	91.53	90.46	91.04	90.08	572,800
30 Dec 2022	90.94	91.29	90.10	90.60	89.64	300,800
29 Dec 2022	90.09	91.28	90.09	91.19	90.23	478,900
28 Dec 2022	90.77	91.27	89.44	89.63	88.68	621,000
27 Dec 2022	90.31	90.83	90.06	90.73	89.77	221,100
23 Dec 2022	89.52	90.32	89.32	90.30	89.35	363,800
22 Dec 2022	89.88	90.05	88.48	89.49	88.54	480,500
21 Dec 2022	90.10	91.20	90.10	90.52	89.56	771,000
20 Dec 2022	88.44	89.83	88.31	89.39	88.44	538,200
19 Dec 2022	88.66	89.21	87.46	87.94	87.01	681,700
16 Dec 2022	87.53	88.63	87.53	88.04	87.11	692,400
15 Dec 2022	88.96	89.62	87.83	88.35	87.42	784,800
14 Dec 2022	90.45	91.48	89.71	90.19	89.24	649,800
13 Dec 2022	90.08	92.56	90.04	90.66	89.70	1,235,200
12 Dec 2022	91.76	91.93	90.56	91.82	90.85	600,500
09 Dec 2022	92.00	92.96	91.74	92.43	91.45	416,100
08 Dec 2022	94.72	95.05	92.06	92.56	91.58	871,100
07 Dec 2022	94.17	95.79	94.04	94.16	93.16	451,200
06 Dec 2022	97.28	97.65	93.98	94.55	93.55	678,700
05 Dec 2022	99.61	100.13	97.24	97.84	96.81	692,400
02 Dec 2022	98.20	100.12	97.87	99.84	98.78	873,800
01 Dec 2022	97.78	99.23	96.45	99.02	97.97	897,000
30 Nov 2022	96.30	98.01	95.47	97.83	96.80	990,700
29 Nov 2022	96.19	96.57	95.10	96.10	95.08	581,900
28 Nov 2022	97.99	98.51	96.16	96.32	95.30	601,900
25 Nov 2022	99.25	99.77	99.01	99.33	98.28	232,900
23 Nov 2022	98.37	99.54	98.37	99.38	98.33	753,300
22 Nov 2022	97.98	98.98	97.74	98.71	97.67	588,800
21 Nov 2022	98.22	98.71	97.04	97.42	96.39	927,300
18 Nov 2022	98.74	99.20	98.36	98.79	97.75	443,500
17 Nov 2022	97.56	98.58	97.16	98.44	97.40	425,000
16 Nov 2022	99.59	99.77	97.96	98.85	97.80	363,400
15 Nov 2022	100.16	100.66	98.85	99.61	98.56	536,400
14 Nov 2022	99.87	100.30	99.26	99.28	98.23	490,700
11 Nov 2022	99.22	101.20	98.69	100.16	99.10	708,500
10 Nov 2022	96.79	98.84	96.26	98.63	97.59	948,100
09 Nov 2022	95.15	95.15	93.56	93.61	92.62	662,500
08 Nov 2022	95.15	96.29	94.75	95.69	94.68	652,600
07 Nov 2022	94.47	95.03	94.11	94.69	93.69	495,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,373.30+60.90(+0.83%)

ASX 2007,177.80+55.50(+0.78%)

AUD/USD0.6712-0.0006(-0.08%)

OIL74.25-0.12(-0.16%)

GOLD1,996.80-0.90(-0.05%)

Bitcoin AUD41,777.85-876.21(-2.05%)

Get our best money-saving hacks and pro tips now

Bank of Montreal (BMO)

ALL ORDS
7,373.30
+60.90(+0.83%)

ASX 200
7,177.80
+55.50(+0.78%)

AUD/USD
0.6712
-0.0006(-0.08%)

OIL
74.25
-0.12(-0.16%)

GOLD
1,996.80
-0.90(-0.05%)

Bitcoin AUD
41,777.85
-876.21(-2.05%)