Skip to main content
Bank of Montreal (BMO)
NYSE: BMO · Real-Time Price · USD
128.85
+2.16 (1.70%)
At close: Dec 5, 2025, 4:00 PM EST
129.48
+0.63 (0.49%)
After-hours: Dec 5, 2025, 7:17 PM EST

Bank of Montreal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025127.47129.48127.47128.85128.851.70%695,700
Dec 4, 2025127.38128.34123.02126.69126.69-0.06%1,233,966
Dec 3, 2025126.05127.06126.03126.76126.760.81%626,483
Dec 2, 2025124.87126.06124.22125.74125.741.26%552,063
Dec 1, 2025126.01126.08123.53124.17124.17-1.55%525,158
Nov 28, 2025125.67126.32125.49126.13126.130.56%201,053
Nov 26, 2025124.31125.45124.13125.43125.431.31%314,404
Nov 25, 2025120.67124.21120.67123.81123.811.24%442,879
Nov 24, 2025121.17122.57120.69122.29122.290.92%556,901
Nov 21, 2025120.68121.36119.95121.17121.171.04%471,985
Nov 20, 2025122.75122.95119.84119.92119.92-1.53%505,986
Nov 19, 2025121.63122.30120.85121.78121.780.04%518,295
Nov 18, 2025121.68122.43120.82121.73121.73-0.30%620,704
Nov 17, 2025123.26123.80121.56122.10122.10-1.50%684,360
Nov 14, 2025123.43123.98121.97123.96123.96-0.14%1,226,385
Nov 13, 2025126.28126.38123.85124.14124.14-1.68%863,418
Nov 12, 2025125.20126.78125.20126.26126.260.85%860,317
Nov 11, 2025125.43125.81124.82125.19125.19-0.13%319,898
Nov 10, 2025123.89125.43123.81125.35125.351.43%524,041
Nov 7, 2025123.03123.67121.79123.58123.580.53%700,602
Nov 6, 2025122.91123.31122.07122.93122.930.16%763,353
Nov 5, 2025122.57123.41121.92122.73122.730.20%900,457
Nov 4, 2025124.42124.42122.10122.49122.49-1.87%711,694
Nov 3, 2025123.28124.92122.98124.83124.830.52%669,703
Oct 31, 2025123.66124.47122.83124.18124.180.41%493,364
Oct 30, 2025125.26125.26123.25123.67123.67-1.83%563,596
Oct 29, 2025127.81127.82125.56125.98124.81-1.13%3,445,872
Oct 28, 2025127.75127.76126.46127.42126.230.12%969,161
Oct 27, 2025127.69127.72126.25127.27126.080.54%421,386
Oct 24, 2025126.02126.64125.76126.59125.410.52%305,940
Oct 23, 2025125.88126.30125.62125.94124.770.21%332,586
Oct 22, 2025125.28126.08125.24125.68124.510.32%313,997
Oct 21, 2025125.78126.27125.28125.28124.11-0.41%1,188,867
Oct 20, 2025125.38126.15125.22125.80124.630.70%386,481
Oct 17, 2025124.89126.03124.29124.92123.760.18%766,083
Oct 16, 2025128.93128.93123.58124.70123.54-2.78%1,523,303
Oct 15, 2025128.14129.31128.04128.26127.070.39%999,992
Oct 14, 2025125.26127.92124.84127.76126.570.76%426,271
Oct 13, 2025126.70126.99125.42126.80125.620.91%326,483
Oct 10, 2025127.01127.53125.60125.66124.49-0.59%446,174
Oct 9, 2025127.25127.25126.00126.41125.23-0.54%330,553
Oct 8, 2025129.15129.54126.69127.09125.91-1.24%430,002
Oct 7, 2025129.58130.04128.46128.69127.49-0.44%400,269
Oct 6, 2025129.46129.49127.66129.26128.060.18%659,909
Oct 3, 2025128.95129.39126.16129.03127.83-0.96%803,348
Oct 2, 2025130.73130.73129.33130.28129.07-0.14%564,233
Oct 1, 2025129.93131.08129.93130.46129.250.16%347,399
Sep 30, 2025130.01130.34128.65130.25129.040.35%586,220
Sep 29, 2025130.56131.37129.77129.80128.59-0.64%408,993
Sep 26, 2025129.83130.92129.68130.63129.410.96%496,625
Sep 25, 2025128.09129.52127.71129.39128.190.84%674,365
Sep 24, 2025130.26130.75128.20128.31127.12-1.80%697,448
Sep 23, 2025129.79131.00129.42130.66129.440.81%759,957
Sep 22, 2025130.11130.41129.41129.61128.40-0.54%408,834
Sep 19, 2025129.95130.73129.21130.32129.110.72%628,553
Sep 18, 2025129.44131.06128.87129.39128.19-0.26%684,763
Sep 17, 2025129.87131.26129.38129.73128.52-0.11%702,798
Sep 16, 2025128.11130.05127.46129.87128.661.63%802,766
Sep 15, 2025126.65127.93126.07127.79126.601.17%476,392
Sep 12, 2025126.46127.02126.05126.31125.13-0.36%320,137
Sep 11, 2025126.49127.37126.33126.77125.590.36%451,171
Sep 10, 2025126.94127.00126.16126.31125.13-0.14%455,077
Sep 9, 2025126.72127.29126.06126.49125.31-0.36%569,254
Sep 8, 2025126.72127.10125.88126.95125.770.67%566,683
Sep 5, 2025126.13127.20125.13126.10124.930.73%1,017,167
Sep 4, 2025124.01125.29123.51125.19124.021.34%836,758
Sep 3, 2025121.85123.57121.81123.54122.391.53%771,146
Sep 2, 2025119.51121.83119.51121.68120.550.56%698,888
Aug 29, 2025118.94121.17118.66121.00119.871.51%887,115
Aug 28, 2025119.63119.69118.47119.20118.090.08%433,142
Aug 27, 2025119.35120.30118.13119.11118.00-0.23%1,323,132
Aug 26, 2025115.13119.41115.10119.39118.284.94%1,799,603
Aug 25, 2025114.45114.85113.60113.77112.71-0.84%854,371
Aug 22, 2025112.70114.80112.58114.73113.661.95%628,611
Aug 21, 2025112.40113.00112.21112.54111.49-0.17%451,646
Aug 20, 2025113.43113.64112.53112.73111.68-0.36%404,451
Aug 19, 2025113.10113.55112.92113.14112.090.05%431,648
Aug 18, 2025113.05113.27112.64113.08112.03-0.33%258,925
Aug 15, 2025114.04114.31113.40113.46112.40-0.62%422,441
Aug 14, 2025114.27114.64113.36114.17113.11-0.41%485,190
Aug 13, 2025114.00114.64113.81114.64113.571.23%999,731
Aug 12, 2025113.12113.71112.92113.25112.200.42%669,771
Aug 11, 2025112.81113.23112.69112.78111.73-0.05%288,186
Aug 8, 2025113.00113.21112.50112.84111.790.20%478,291
Aug 7, 2025112.92113.11112.31112.61111.560.05%464,747
Aug 6, 2025112.40112.92112.12112.55111.500.51%396,084
Aug 5, 2025111.84112.31111.22111.98110.940.03%369,988
Aug 4, 2025111.41112.03111.12111.95110.911.02%256,411
Aug 1, 2025110.24111.13109.64110.82109.790.34%730,581
Jul 31, 2025110.74111.31109.87110.44109.41-0.72%635,916
Jul 30, 2025111.35112.16110.99111.24110.20-1.81%636,172
Jul 29, 2025113.40113.75112.97113.29111.06-0.04%2,840,594
Jul 28, 2025114.00114.14113.17113.34111.11-0.96%565,701
Jul 25, 2025113.37114.48112.80114.44112.190.32%432,014
Jul 24, 2025115.16115.16113.95114.08111.84-0.65%502,481
Jul 23, 2025115.21115.66114.71114.83112.57-0.02%834,223
Jul 22, 2025115.02115.47114.67114.85112.59-0.12%746,876
Jul 21, 2025114.47115.29114.22114.99112.730.67%3,533,079
Jul 18, 2025114.53114.70113.92114.22111.97-0.12%442,677
Jul 17, 2025113.98114.48112.53114.36112.110.60%493,328