Bank of Montreal (BMO)
NYSE: BMO
· Real-Time Price · USD
126.13
0.94 (0.75%)
At close: Sep 05, 2025, 3:59 PM
127.32
0.94%
After-hours: Sep 05, 2025, 06:55 PM EDT
BMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 124.01 | 125.29 | 123.51 | 125.19 | 125.19 | 1.34% | 712,840 |
| Sep 3, 2025 | 121.85 | 123.57 | 121.81 | 123.54 | 123.54 | 1.53% | 771,146 |
| Sep 2, 2025 | 119.51 | 121.83 | 119.51 | 121.68 | 121.68 | 0.56% | 698,900 |
| Aug 29, 2025 | 118.94 | 121.17 | 118.66 | 121.00 | 121.00 | 1.51% | 887,115 |
| Aug 28, 2025 | 119.63 | 119.69 | 118.47 | 119.20 | 119.20 | 0.08% | 433,142 |
| Aug 27, 2025 | 119.35 | 120.30 | 118.13 | 119.11 | 119.11 | -0.23% | 1,323,132 |
| Aug 26, 2025 | 115.13 | 119.41 | 115.10 | 119.39 | 119.39 | 4.94% | 1,799,603 |
| Aug 25, 2025 | 114.45 | 114.85 | 113.60 | 113.77 | 113.77 | -0.84% | 854,371 |
| Aug 22, 2025 | 112.70 | 114.80 | 112.58 | 114.73 | 114.73 | 1.95% | 628,611 |
| Aug 21, 2025 | 112.40 | 113.00 | 112.21 | 112.54 | 112.54 | -0.17% | 451,646 |
| Aug 20, 2025 | 113.43 | 113.64 | 112.53 | 112.73 | 112.73 | -0.36% | 404,500 |
| Aug 19, 2025 | 113.10 | 113.55 | 112.92 | 113.14 | 113.14 | 0.05% | 431,648 |
| Aug 18, 2025 | 113.05 | 113.27 | 112.64 | 113.08 | 113.08 | -0.33% | 258,925 |
| Aug 15, 2025 | 114.04 | 114.31 | 113.40 | 113.46 | 113.46 | -0.62% | 422,441 |
| Aug 14, 2025 | 114.27 | 114.64 | 113.36 | 114.17 | 114.17 | -0.41% | 485,200 |
| Aug 13, 2025 | 114.00 | 114.64 | 113.81 | 114.64 | 114.64 | 1.23% | 999,731 |
| Aug 12, 2025 | 113.12 | 113.71 | 112.92 | 113.25 | 113.25 | 0.42% | 669,800 |
| Aug 11, 2025 | 112.81 | 113.23 | 112.69 | 112.78 | 112.78 | -0.05% | 288,200 |
| Aug 8, 2025 | 113.00 | 113.21 | 112.50 | 112.84 | 112.84 | 0.20% | 478,300 |
| Aug 7, 2025 | 112.92 | 113.11 | 112.31 | 112.61 | 112.61 | 0.05% | 464,747 |