Bank of Montreal (BMO)
NYSE: BMO
· Real-Time Price · USD
112.92
-0.54 (-0.48%)
At close: Aug 18, 2025, 10:42 AM
BMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 112.40 | 112.92 | 112.12 | 112.55 | 112.55 | 0.51% | 396,084 |
| Aug 5, 2025 | 111.84 | 112.31 | 111.22 | 111.98 | 111.98 | 0.03% | 370,000 |
| Aug 4, 2025 | 111.41 | 112.03 | 111.12 | 111.95 | 111.95 | 1.02% | 256,411 |
| Aug 1, 2025 | 110.24 | 111.13 | 109.64 | 110.82 | 110.82 | 0.34% | 730,581 |
| Jul 31, 2025 | 110.74 | 111.31 | 109.87 | 110.44 | 110.44 | -0.72% | 635,916 |
| Jul 30, 2025 | 111.35 | 112.16 | 110.99 | 111.24 | 111.24 | -1.81% | 636,172 |
| Jul 29, 2025 | 113.40 | 113.75 | 112.97 | 113.29 | 112.11 | -0.04% | 2,840,600 |
| Jul 28, 2025 | 114.00 | 114.14 | 113.17 | 113.34 | 112.16 | -0.96% | 565,701 |
| Jul 25, 2025 | 113.37 | 114.48 | 112.80 | 114.44 | 113.25 | 0.32% | 432,014 |
| Jul 24, 2025 | 115.16 | 115.16 | 113.95 | 114.08 | 112.89 | -0.65% | 502,500 |
| Jul 23, 2025 | 115.21 | 115.66 | 114.71 | 114.83 | 113.64 | -0.02% | 834,223 |
| Jul 22, 2025 | 115.02 | 115.47 | 114.67 | 114.85 | 113.66 | -0.12% | 746,900 |
| Jul 21, 2025 | 114.47 | 115.29 | 114.22 | 114.99 | 113.79 | 0.67% | 3,533,100 |