Skip to main content
Bank of Montreal (BMO)
NYSE: BMO · Real-Time Price · USD
151.46
-0.91 (-0.60%)
At close: Apr 28, 2026, 4:00 PM EDT
151.41
-0.05 (-0.03%)
After-hours: Apr 28, 2026, 7:35 PM EDT

Bank of Montreal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026152.30152.85150.65151.46150.24-0.60%3,512,530
Apr 27, 2026152.14152.47151.05152.37151.140.14%757,584
Apr 24, 2026151.19153.01150.46152.15150.920.34%567,847
Apr 23, 2026150.50151.98150.10151.63150.410.54%768,739
Apr 22, 2026152.50152.50150.57150.82149.60-0.42%418,602
Apr 21, 2026153.39154.48151.38151.46150.24-1.26%594,317
Apr 20, 2026151.57153.92151.40153.39152.150.95%529,611
Apr 17, 2026150.48153.67150.18151.95150.731.77%681,811
Apr 16, 2026149.81150.21148.56149.30148.10-0.13%398,746
Apr 15, 2026148.50149.60148.50149.49148.280.74%358,466
Apr 14, 2026146.90148.60146.39148.39147.191.49%589,642
Apr 13, 2026143.98146.22142.90146.21145.031.32%1,285,387
Apr 10, 2026143.06145.09143.04144.31143.151.08%502,456
Apr 9, 2026140.49142.79140.26142.77141.621.26%778,496
Apr 8, 2026142.66142.66140.25141.00139.862.05%621,957
Apr 7, 2026136.74138.29136.11138.17137.060.59%393,366
Apr 6, 2026136.41137.75136.38137.36136.250.83%386,397
Apr 2, 2026134.70136.94134.69136.23135.13-0.59%604,845
Apr 1, 2026136.82137.95136.60137.04135.941.26%588,792
Mar 31, 2026132.85135.48132.56135.34134.252.87%699,082
Mar 30, 2026132.56133.07130.73131.56130.50-0.15%827,291
Mar 27, 2026131.35131.93130.09131.76130.70-0.45%1,692,322
Mar 26, 2026135.94137.23132.25132.35131.28-3.52%1,951,929
Mar 25, 2026137.71138.25136.86137.18136.070.58%1,131,729
Mar 24, 2026135.27138.34135.27136.39135.29-0.53%552,339
Mar 23, 2026136.83138.34135.64137.12136.012.46%616,375
Mar 20, 2026136.60136.60132.97133.83132.75-2.04%931,061
Mar 19, 2026136.20137.51135.77136.62135.52-1.00%581,082
Mar 18, 2026139.90140.23138.00138.00136.89-1.40%558,850
Mar 17, 2026141.01141.04139.86139.96138.830.13%439,122
Mar 16, 2026137.31140.52137.31139.78138.653.12%873,976
Mar 13, 2026140.10140.10135.46135.55134.46-2.42%708,474
Mar 12, 2026140.50140.81138.68138.91137.79-2.20%775,071
Mar 11, 2026144.74144.74141.77142.04140.89-0.73%585,028
Mar 10, 2026143.65144.34141.51143.08141.930.77%582,834
Mar 9, 2026140.08142.64138.90141.98140.84-0.10%977,803
Mar 6, 2026143.22143.22140.28142.12140.97-1.31%1,069,823
Mar 5, 2026144.65145.47142.44144.00142.84-1.39%830,604
Mar 4, 2026143.72146.10143.72146.03144.851.55%507,574
Mar 3, 2026142.70144.86141.25143.80142.64-1.15%806,773
Mar 2, 2026141.67146.20141.00145.48144.311.08%929,442
Feb 27, 2026147.15147.95143.57143.93142.77-3.31%1,203,610
Feb 26, 2026147.95148.97147.01148.85147.650.49%960,337
Feb 25, 2026144.79149.01144.38148.13146.944.10%1,338,936
Feb 24, 2026141.96142.86141.57142.30141.150.01%765,401
Feb 23, 2026146.09147.04141.57142.29141.14-2.54%889,657
Feb 20, 2026143.47146.11143.12146.00144.821.70%615,218
Feb 19, 2026142.35144.14141.56143.56142.400.74%1,083,777
Feb 18, 2026141.96143.17141.95142.50141.350.74%411,606
Feb 17, 2026140.68141.97140.20141.45140.310.30%517,802
Feb 13, 2026139.50141.30138.50141.02139.880.64%1,705,338
Feb 12, 2026144.74144.74139.62140.12138.99-2.46%719,567
Feb 11, 2026146.00146.35143.61143.65142.49-1.37%593,127
Feb 10, 2026143.28146.15143.28145.64144.470.63%446,814
Feb 9, 2026142.21144.82142.21144.73143.562.12%840,914
Feb 6, 2026140.80142.25140.80141.73140.591.36%849,426
Feb 5, 2026140.02140.77138.90139.83138.70-0.69%823,525
Feb 4, 2026142.16142.73140.02140.80139.66-0.33%667,023
Feb 3, 2026139.12141.97139.12141.26140.122.03%1,066,590
Feb 2, 2026135.74138.99135.36138.45137.331.69%598,535
Jan 30, 2026138.25139.04135.30136.15135.05-3.71%1,428,879
Jan 29, 2026139.87141.63138.97141.40139.041.56%2,775,509
Jan 28, 2026138.66140.58137.92139.23136.900.88%797,387
Jan 27, 2026137.13138.34137.13138.02135.710.87%507,569
Jan 26, 2026137.69138.49136.43136.83134.54-0.62%524,199
Jan 23, 2026138.72139.00136.24137.69135.39-0.70%1,348,104
Jan 22, 2026136.53138.95136.13138.66136.342.13%582,745
Jan 21, 2026135.78136.51134.61135.77133.501.09%784,993
Jan 20, 2026135.39136.02133.62134.30132.06-1.53%600,352
Jan 16, 2026134.64137.16134.64136.39134.111.13%1,795,271
Jan 15, 2026133.09134.87133.09134.86132.611.20%382,226
Jan 14, 2026132.34133.26131.05133.26131.030.78%462,473
Jan 13, 2026134.00134.43131.68132.23130.02-1.27%497,540
Jan 12, 2026132.46134.04132.20133.93131.691.02%1,237,130
Jan 9, 2026133.51133.90132.21132.58130.36-0.58%611,247
Jan 8, 2026132.01134.01131.92133.36131.130.85%805,708
Jan 7, 2026132.56133.81132.00132.23130.02-0.56%521,064
Jan 6, 2026134.00135.01132.87132.98130.76-0.86%816,015
Jan 5, 2026131.69134.47131.69134.14131.901.47%724,843
Jan 2, 2026130.17132.23129.82132.20129.991.86%484,825
Dec 31, 2025130.50130.53129.70129.79127.62-0.54%323,161
Dec 30, 2025131.24131.86130.44130.50128.32-0.56%314,968
Dec 29, 2025130.53131.88130.29131.24129.050.23%372,347
Dec 26, 2025130.47131.04130.47130.94128.750.34%148,655
Dec 24, 2025130.47131.08130.07130.50128.320.13%266,971
Dec 23, 2025129.96131.16129.68130.33128.150.45%396,133
Dec 22, 2025130.17130.57129.27129.74127.570.02%726,892
Dec 19, 2025129.39130.43129.34129.72127.550.62%538,413
Dec 18, 2025129.13129.40128.67128.92126.760.40%382,710
Dec 17, 2025130.59131.67127.87128.41126.26-1.62%728,211
Dec 16, 2025131.63132.45130.10130.52128.34-1.17%511,447
Dec 15, 2025132.28132.64131.65132.07129.860.31%660,214
Dec 12, 2025132.46132.96131.48131.66129.46-0.33%1,288,934
Dec 11, 2025129.88132.40129.88132.09129.881.94%711,002
Dec 10, 2025126.61130.03126.50129.58127.412.43%1,251,073
Dec 9, 2025127.17127.79126.42126.50124.39-0.06%794,919
Dec 8, 2025128.65128.65126.50126.57124.45-1.77%1,224,320
Dec 5, 2025127.47129.48127.47128.85126.701.70%797,004
Dec 4, 2025127.38128.34123.02126.69124.57-0.06%1,237,955
Dec 3, 2025126.05127.06126.03126.76124.640.81%691,009