Bank of Montreal - BMO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	126.72	126.49	126.49	127.29	126.06	569,300
September 08, 2025	126.72	126.95	126.95	127.1	125.88	566,700
September 05, 2025	126.13	126.1	126.1	127.19	125.15	1.02M
September 04, 2025	124.01	125.19	125.19	125.29	123.51	836,758
September 03, 2025	121.85	123.54	123.54	123.57	121.81	771,146
September 02, 2025	119.51	121.68	121.68	121.83	119.51	698,900
August 29, 2025	118.94	121	121	121.17	118.66	887,115
August 28, 2025	119.63	119.2	119.2	119.69	118.47	433,142
August 27, 2025	119.35	119.11	119.11	120.3	118.13	1.32M
August 26, 2025	115.13	119.39	119.39	119.41	115.1	1.8M
August 25, 2025	114.45	113.77	113.77	114.85	113.6	854,371
August 22, 2025	112.7	114.73	114.73	114.8	112.58	628,611
August 21, 2025	112.4	112.54	112.54	113	112.21	451,646
August 20, 2025	113.43	112.73	112.73	113.64	112.53	404,500
August 19, 2025	113.1	113.14	113.14	113.55	112.92	431,648
August 18, 2025	113.05	113.08	113.08	113.27	112.64	258,925
August 15, 2025	114.04	113.46	113.46	114.31	113.4	422,441
August 14, 2025	114.27	114.17	114.17	114.64	113.36	485,200
August 13, 2025	114	114.64	114.64	114.64	113.81	999,731
August 12, 2025	113.12	113.25	113.25	113.71	112.92	669,800
August 11, 2025	112.81	112.78	112.78	113.23	112.69	288,200
August 08, 2025	113	112.84	112.84	113.21	112.5	478,300
August 07, 2025	112.92	112.61	112.61	113.11	112.31	464,747
August 06, 2025	112.4	112.55	112.55	112.92	112.12	325,145
August 05, 2025	111.84	111.98	111.98	112.31	111.22	370,000
August 04, 2025	111.41	111.95	111.95	112.03	111.12	256,411
August 01, 2025	110.24	110.82	110.82	111.13	109.64	730,581
July 31, 2025	110.74	110.44	110.44	111.31	109.87	635,916
July 30, 2025	111.35	111.24	111.24	112.16	110.99	636,172
July 29, 2025	113.4	113.29	112.11	113.75	112.97	2.84M
July 28, 2025	114	113.34	112.16	114.14	113.17	565,701
July 25, 2025	113.37	114.44	113.25	114.48	112.8	432,014
July 24, 2025	115.16	114.08	112.89	115.16	113.95	502,500
July 23, 2025	115.21	114.83	113.64	115.66	114.71	834,223
July 22, 2025	115.02	114.85	113.66	115.47	114.67	746,900
July 21, 2025	114.47	114.99	113.79	115.29	114.22	3.53M
July 18, 2025	114.53	114.22	113.03	114.7	113.92	442,700
July 17, 2025	113.98	114.36	113.17	114.48	112.53	493,328
July 16, 2025	112.89	113.68	112.5	113.76	112.48	395,400
July 15, 2025	113.75	112.59	112.59	114	112.53	473,428
July 14, 2025	113.58	113.57	113.57	113.89	113.29	391,500
July 11, 2025	113.8	113.73	113.73	114.17	113.16	398,115
July 10, 2025	112.79	114.53	114.53	114.76	112.79	700,600
July 09, 2025	113	113.03	113.03	113.66	112.86	416,200
July 08, 2025	112	112.62	112.62	112.84	111.91	668,302
July 07, 2025	112.88	111.94	111.94	113.3	111.61	736,322
July 03, 2025	112.12	113.21	113.21	113.32	112.04	433,828

Bank of Montreal (BMO) NYSE