Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Bank of Montreal (BMO)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

84.37

-0.64

(-0.75%)

At close: 04:00PM EDT

84.89

+0.52

(+0.62%)

After hours:

05:05PM EDT

Time period:

30 Sept 2022 - 30 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	85.69	85.69	84.27	84.37	84.37	637,300
28 Sept 2023	84.04	85.16	83.87	85.01	85.01	367,400
27 Sept 2023	85.00	85.09	83.39	83.85	83.85	518,100
26 Sept 2023	85.18	85.66	84.43	84.76	84.76	325,400
25 Sept 2023	85.24	86.22	85.00	85.96	85.96	294,400
22 Sept 2023	86.84	86.84	85.67	85.73	85.73	288,800
21 Sept 2023	87.33	87.49	86.42	86.44	86.44	534,900
20 Sept 2023	88.02	88.76	87.84	87.86	87.86	367,900
19 Sept 2023	88.55	88.74	87.31	87.69	87.69	440,700
18 Sept 2023	89.00	89.09	88.01	88.41	88.41	458,500
15 Sept 2023	87.99	88.80	87.79	88.56	88.56	1,149,800
14 Sept 2023	87.42	88.43	87.42	88.07	88.07	410,000
13 Sept 2023	85.95	87.20	85.95	86.75	86.75	618,600
12 Sept 2023	85.26	86.07	84.88	85.72	85.72	454,600
11 Sept 2023	84.38	85.30	83.90	85.12	85.12	347,600
08 Sept 2023	83.73	84.25	83.54	83.71	83.71	315,300
07 Sept 2023	84.26	85.00	83.72	83.75	83.75	376,000
06 Sept 2023	84.96	85.28	83.97	84.48	84.48	334,200
05 Sept 2023	85.82	86.30	85.10	85.26	85.26	433,100
01 Sept 2023	86.43	87.05	85.97	86.07	86.07	601,700
31 Aug 2023	85.57	86.50	85.33	86.09	86.09	739,200
30 Aug 2023	84.49	86.25	84.44	85.49	85.49	504,600
29 Aug 2023	82.41	84.55	81.55	84.30	84.30	982,400
28 Aug 2023	82.96	84.05	82.86	83.86	83.86	840,200
25 Aug 2023	83.26	83.49	81.77	82.53	82.53	657,500
24 Aug 2023	83.27	83.83	82.96	82.99	82.99	441,100
23 Aug 2023	82.09	83.74	81.94	83.49	83.49	611,200
22 Aug 2023	83.62	83.81	82.12	82.18	82.18	505,900
21 Aug 2023	84.00	84.36	83.29	83.62	83.62	354,900
18 Aug 2023	83.71	84.08	83.22	83.62	83.62	464,500
17 Aug 2023	85.16	85.34	83.99	84.10	84.10	309,900
16 Aug 2023	84.82	85.17	84.22	84.50	84.50	587,200
15 Aug 2023	86.71	87.00	84.98	85.25	85.25	585,500
14 Aug 2023	87.39	88.02	87.07	87.45	87.45	599,900
11 Aug 2023	87.62	88.53	87.58	87.93	87.93	238,900
10 Aug 2023	88.51	89.40	87.91	87.96	87.96	325,500
09 Aug 2023	88.19	88.35	87.49	88.28	88.28	511,200
08 Aug 2023	87.71	88.34	87.46	88.19	88.19	456,100
07 Aug 2023	89.10	89.77	89.02	89.16	89.16	140,100
04 Aug 2023	88.78	90.19	88.67	89.23	89.23	286,800
03 Aug 2023	88.74	89.03	88.12	88.91	88.91	344,300
02 Aug 2023	90.29	90.35	88.73	89.27	89.27	532,800
01 Aug 2023	92.04	92.25	90.50	91.10	91.10	1,520,200
31 July 2023	92.29	93.47	92.22	92.92	92.92	473,100
28 July 2023	92.60	92.88	91.90	91.99	91.99	317,000
27 July 2023	93.10	93.26	91.65	91.86	91.86	2,907,400
27 July 2023	1.113 Dividend
26 July 2023	93.09	93.97	92.75	93.44	92.33	1,982,200
25 July 2023	93.78	94.15	93.37	93.50	92.39	1,412,600
24 July 2023	93.45	94.46	93.26	93.76	92.64	872,500
21 July 2023	93.95	93.95	93.26	93.35	92.24	340,500
20 July 2023	94.16	94.24	93.14	93.86	92.74	296,200
19 July 2023	93.51	93.93	93.08	93.73	92.61	387,400
18 July 2023	92.23	93.22	91.80	93.10	91.99	827,600
17 July 2023	91.77	92.69	91.76	92.22	91.12	311,300
14 July 2023	92.85	92.96	91.72	91.77	90.68	340,700
13 July 2023	91.70	92.81	91.65	92.53	91.43	432,000
12 July 2023	91.55	91.78	91.16	91.22	90.13	334,900
11 July 2023	90.33	90.61	89.70	90.52	89.44	270,800
10 July 2023	89.50	90.20	89.44	89.89	88.82	287,900
07 July 2023	88.78	90.20	88.70	89.70	88.63	506,000
06 July 2023	89.64	90.03	88.75	88.82	87.76	620,600
05 July 2023	90.22	90.86	89.97	90.69	89.61	694,000
03 July 2023	90.79	91.90	90.59	91.24	90.15	220,600
30 June 2023	90.04	90.70	89.83	90.31	89.23	480,000
29 June 2023	89.18	89.70	89.13	89.60	88.53	466,100
28 June 2023	89.64	89.66	88.62	89.13	88.07	360,500
27 June 2023	89.42	90.24	89.13	90.15	89.08	462,900
26 June 2023	87.91	89.52	87.81	89.23	88.17	373,200
23 June 2023	88.47	88.47	87.60	87.70	86.66	327,800
22 June 2023	88.82	89.29	88.33	89.20	88.14	574,000
21 June 2023	88.95	89.65	88.55	89.26	88.20	394,800
20 June 2023	89.50	89.50	88.67	89.21	88.15	594,000
16 June 2023	89.79	90.47	89.70	90.21	89.14	489,800
15 June 2023	88.49	89.96	88.49	89.72	88.65	396,100
14 June 2023	89.22	89.77	88.09	88.69	87.63	339,400
13 June 2023	87.56	88.98	87.35	88.84	87.78	376,000
12 June 2023	86.91	87.55	86.51	87.10	86.06	256,100
09 June 2023	87.70	88.16	87.05	87.17	86.13	354,300
08 June 2023	88.04	88.41	87.25	87.79	86.74	341,200
07 June 2023	87.86	88.75	87.35	87.90	86.85	496,300
06 June 2023	85.68	87.85	85.53	87.81	86.76	652,600
05 June 2023	87.00	87.00	85.81	85.85	84.83	499,400
02 June 2023	85.41	86.98	85.25	86.89	85.86	400,300
01 June 2023	83.74	85.03	82.94	84.43	83.42	570,600
31 May 2023	83.47	83.77	82.54	83.41	82.42	518,900
30 May 2023	84.56	84.97	83.52	83.88	82.88	442,500
26 May 2023	83.05	84.33	83.05	84.30	83.30	564,600
25 May 2023	82.98	83.64	82.04	82.89	81.90	1,024,800
24 May 2023	84.91	85.17	82.92	82.94	81.95	1,689,000
23 May 2023	87.14	87.82	86.89	86.94	85.90	744,300
22 May 2023	87.63	87.90	86.95	87.67	86.63	229,800
19 May 2023	88.76	89.03	86.90	87.36	86.32	474,100
18 May 2023	88.61	88.61	87.23	88.28	87.23	588,100
17 May 2023	88.48	89.05	87.96	89.00	87.94	723,100
16 May 2023	88.87	89.42	87.55	87.71	86.67	568,700
15 May 2023	88.13	89.28	88.06	89.07	88.01	447,800
12 May 2023	87.88	88.42	86.88	87.76	86.71	578,000
11 May 2023	87.26	87.63	86.60	87.51	86.47	359,300
10 May 2023	88.66	88.70	87.07	88.06	87.01	402,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,249.70+27.20(+0.38%)

ASX 2007,048.60+23.80(+0.34%)

AUD/USD0.6437+0.0006(+0.09%)

OIL90.77-0.94(-1.02%)

GOLD1,864.60-14.00(-0.75%)

Bitcoin AUD41,887.24-129.99(-0.31%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Bank of Montreal (BMO)

ALL ORDS
7,249.70
+27.20(+0.38%)

ASX 200
7,048.60
+23.80(+0.34%)

AUD/USD
0.6437
+0.0006(+0.09%)

OIL
90.77
-0.94(-1.02%)

GOLD
1,864.60
-14.00(-0.75%)

Bitcoin AUD
41,887.24
-129.99(-0.31%)