Bank of Montreal - BMO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	134	132.23	132.23	134.43	131.68	497,540
January 12, 2026	132.46	133.93	133.93	134.04	132.2	1.24M
January 09, 2026	133.51	132.58	132.58	133.9	132.21	611,247
January 08, 2026	132.01	133.36	133.36	134.01	131.92	805,708
January 07, 2026	132.56	132.23	132.23	133.81	132	521,100
January 06, 2026	134	132.98	132.98	135.01	132.87	816,015
January 05, 2026	131.69	134.14	134.14	134.47	131.69	724,843
January 02, 2026	130.17	132.2	132.2	132.23	129.82	484,825
December 31, 2025	130.5	129.79	129.79	130.53	129.7	323,200
December 30, 2025	131.24	130.5	130.5	131.86	130.45	233,664
December 29, 2025	130.53	131.24	131.24	131.88	130.29	366,732
December 26, 2025	130.47	130.94	130.94	131.04	130.47	148,655
December 24, 2025	130.47	130.5	130.5	131.08	130.07	267,000
December 23, 2025	129.96	130.33	130.33	131.16	129.68	396,133
December 22, 2025	130.17	129.74	129.74	130.57	129.27	726,900
December 19, 2025	129.39	129.72	129.72	130.43	129.34	538,413
December 18, 2025	129.13	128.92	128.92	129.4	128.67	382,710
December 17, 2025	130.59	128.41	128.41	131.67	127.87	728,211
December 16, 2025	131.63	130.52	130.52	132.45	130.1	511,447
December 15, 2025	132.28	132.07	132.07	132.64	131.65	424,173
December 12, 2025	132.46	131.66	131.66	132.96	131.48	1.29M
December 11, 2025	129.88	132.09	132.09	132.4	129.88	711,002
December 10, 2025	126.61	129.58	129.58	130.03	126.5	1.25M
December 09, 2025	127.17	126.5	126.5	127.79	126.42	794,919
December 08, 2025	128.65	126.57	126.57	128.65	126.5	1.22M
December 05, 2025	127.47	128.85	128.85	129.48	127.47	797,004
December 04, 2025	127.38	126.69	126.69	128.34	123.02	1.24M
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

Bank of Montreal (BMO) NYSE