Bank of Montreal - BMO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	126.05	126.76	126.76	127.06	126.03	691,009
December 02, 2025	124.87	125.74	125.74	126.06	124.22	552,143
December 01, 2025	126.01	124.17	124.17	126.08	123.53	525,514
November 28, 2025	125.67	126.13	126.13	126.32	125.49	219,900
November 26, 2025	124.31	125.43	125.43	125.45	124.13	333,519
November 25, 2025	120.67	123.81	123.81	124.21	120.67	443,100
November 24, 2025	121.17	122.29	122.29	122.57	120.69	575,832
November 21, 2025	120.68	121.17	121.17	121.36	119.95	527,800
November 20, 2025	122.75	119.92	119.92	122.95	119.84	506,000
November 19, 2025	121.63	121.78	121.78	122.3	120.85	518,300
November 18, 2025	121.68	121.73	121.73	122.43	120.82	620,704
November 17, 2025	123.26	122.1	122.1	123.8	121.56	684,400
November 14, 2025	123.43	123.96	123.96	123.98	121.97	1.23M
November 13, 2025	126.28	124.14	124.14	126.38	123.85	863,418
November 12, 2025	125.2	126.26	126.26	126.78	125.2	860,317
November 11, 2025	125.43	125.19	125.19	125.81	124.82	319,900
November 10, 2025	123.89	125.35	125.35	125.43	123.81	524,041
November 07, 2025	123.03	123.58	123.58	123.67	121.79	700,602
November 06, 2025	122.91	122.93	122.93	123.31	122.07	763,353
November 05, 2025	122.57	122.73	122.73	123.41	121.92	900,500
November 04, 2025	124.42	122.49	122.49	124.42	122.1	711,700
November 03, 2025	123.28	124.83	124.83	124.92	122.98	669,703
October 31, 2025	123.66	124.18	124.18	124.47	122.83	493,400
October 30, 2025	125.26	123.67	123.67	125.26	123.25	563,600
October 29, 2025	127.81	125.98	124.81	127.82	125.56	3.45M
October 28, 2025	127.75	127.42	126.24	127.76	126.46	969,161
October 27, 2025	127.69	127.27	126.09	127.72	126.25	421,400
October 24, 2025	126.02	126.59	125.42	126.64	125.76	305,940
October 23, 2025	125.88	125.94	124.77	126.3	125.62	332,600
October 22, 2025	125.28	125.68	125.68	126.08	125.24	314,000
October 21, 2025	125.78	125.28	125.28	126.27	125.28	1.19M
October 20, 2025	125.38	125.8	125.8	126.15	125.22	386,500
October 17, 2025	124.89	124.92	124.92	126.03	124.29	766,100
October 16, 2025	128.93	124.7	124.7	128.93	123.58	1.52M
October 15, 2025	128.14	128.26	128.26	129.31	128.04	1M
October 14, 2025	125.26	127.76	127.76	127.92	124.84	426,300
October 13, 2025	126.7	126.8	126.8	126.99	125.42	326,500
October 10, 2025	127.01	125.66	125.66	127.53	125.6	446,200
October 09, 2025	127.25	126.41	126.41	127.25	126	330,600
October 08, 2025	129.15	127.09	127.09	129.54	126.69	430,002
October 07, 2025	129.58	128.69	128.69	130.04	128.46	400,300
October 06, 2025	129.46	129.26	129.26	129.49	127.66	659,909
October 03, 2025	128.95	129.03	129.03	129.39	126.16	801,942
October 02, 2025	130.73	130.28	130.28	130.73	129.33	564,233
October 01, 2025	129.93	130.46	130.46	131.08	129.93	347,400
September 30, 2025	130.01	130.25	130.25	130.34	128.65	586,220
September 29, 2025	130.56	129.8	129.8	131.36	129.77	409,000
September 26, 2025	129.82	130.63	130.63	130.92	129.68	496,625
September 25, 2025	128.09	129.39	129.39	129.52	127.71	674,365
September 24, 2025	130.26	128.31	128.31	130.75	128.2	697,448
September 23, 2025	129.79	130.66	130.66	131	129.42	760,000
September 22, 2025	130.11	129.61	129.61	130.41	129.41	408,834
September 19, 2025	129.95	130.32	130.32	130.73	129.21	628,600
September 18, 2025	129.44	129.39	129.39	131.06	128.87	684,800
September 17, 2025	129.87	129.73	129.73	131.26	129.38	702,800
September 16, 2025	128.11	129.87	129.87	130.05	127.46	802,766
September 15, 2025	126.65	127.79	127.79	127.93	126.07	476,392
September 12, 2025	126.46	126.31	126.31	127.02	126.05	320,137
September 11, 2025	126.49	126.77	126.77	127.37	126.33	451,200
September 10, 2025	126.94	126.31	126.31	126.96	126.16	455,060

Bank of Montreal (BMO) NYSE