NYSE : BMO
Bank of Montreal — Price history
Financials · Banks - Diversified · Canada
Last price 171.13 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 119.12B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Bank of Montreal (BMO) closed at 171.13 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 173.84 | 173.84 | 170.27 | 171.13 | 2,208,906 | -2.02% |
| 2026-10-29 | 175 | 177.25 | 174.56 | 175.88 | 1,712,120 | +1.18% |
| 2026-10-28 | 172.85 | 174.14 | 171.243 | 173.83 | 435,280 | +0.99% |
| 2026-10-27 | 170.72 | 172.34 | 169.68 | 172.13 | 395,288 | +0.97% |
| 2026-10-26 | 171.35 | 171.35 | 169.65 | 170.48 | 988,627 | +0.81% |
| 2026-10-23 | 169.34 | 169.58 | 167.31 | 169.11 | 1,213,825 | -0.78% |
| 2026-10-22 | 168.94 | 170.675 | 167.9 | 170.44 | 404,559 | -0.01% |
| 2026-10-21 | 165.58 | 170.64 | 165.58 | 170.45 | 1,511,865 | +1.78% |
| 2026-10-20 | 168.85 | 168.85 | 166.28 | 167.47 | 635,808 | +0.87% |
| 2026-10-19 | 166.96 | 167.25 | 165.6 | 166.02 | 248,339 | -0.63% |
| 2026-10-16 | 166.84 | 168.14 | 165.84 | 167.07 | 350,609 | +0.61% |
| 2026-10-15 | 165.76 | 166.37 | 162.965 | 166.05 | 414,828 | +1.49% |
| 2026-10-14 | 163.46 | 164.04 | 162.36 | 163.62 | 362,668 | -1.00% |
| 2026-10-13 | 162.89 | 165.67 | 162.89 | 165.28 | 405,321 | +0.85% |
| 2026-10-12 | 162.26 | 164.25 | 162.26 | 163.88 | 191,647 | +0.79% |
| 2026-10-09 | 162.33 | 162.71 | 159.96 | 162.59 | 441,537 | +1.18% |
| 2026-10-08 | 160.01 | 162.14 | 159.56 | 160.7 | 813,787 | -0.65% |
| 2026-10-07 | 164.56 | 164.56 | 161.35 | 161.75 | 577,338 | -2.61% |
| 2026-10-06 | 165.78 | 166.74 | 165.29 | 166.09 | 338,395 | +1.00% |
| 2026-10-05 | 165.68 | 166.16 | 164.09 | 164.45 | 446,670 | -0.75% |
| 2026-10-02 | 165.775 | 167.38 | 164.8 | 165.7 | 2,410,457 | -0.36% |
| 2026-10-01 | 166.35 | 166.64 | 162.86 | 166.3 | 929,557 | -0.57% |
| 2026-09-30 | 169.51 | 169.81 | 167.19 | 167.25 | 471,019 | -1.39% |
| 2026-09-29 | 170.7 | 171.23 | 168.79 | 169.61 | 472,495 | -0.90% |
| 2026-09-28 | 171.96 | 172.69 | 170.73 | 171.15 | 391,566 | -0.67% |
| 2026-09-25 | 172 | 172.66 | 170.775 | 172.3 | 353,906 | +0.72% |
| 2026-09-24 | 172.13 | 172.13 | 168.86 | 171.06 | 494,732 | +0.41% |
| 2026-09-23 | 173.55 | 174.095 | 170.35 | 170.37 | 538,787 | -2.28% |
| 2026-09-22 | 177.63 | 177.66 | 173.03 | 174.35 | 539,555 | -1.60% |
| 2026-09-21 | 175.68 | 177.45 | 175.68 | 177.19 | 1,878,655 | +1.55% |
| 2026-09-18 | 172.74 | 174.77 | 172.74 | 174.49 | 448,837 | +0.40% |
| 2026-09-17 | 174.03 | 174.71 | 172.94 | 173.79 | 444,583 | +0.69% |
| 2026-09-16 | 173.75 | 174.63 | 170.97 | 172.6 | 374,015 | -0.63% |
| 2026-09-15 | 176.15 | 176.15 | 171.58 | 173.7 | 296,027 | -0.33% |
| 2026-09-14 | 173.5 | 175.665 | 173.5 | 174.28 | 657,390 | -0.34% |
| 2026-09-11 | 175.6 | 176 | 173.27 | 174.88 | 477,848 | +0.69% |
| 2026-09-10 | 172.26 | 173.865 | 171.85 | 173.69 | 488,316 | +0.61% |
| 2026-09-09 | 174.17 | 174.17 | 172.39 | 172.63 | 1,036,701 | -1.38% |
| 2026-09-08 | 174.6 | 177 | 174.6 | 175.05 | 558,223 | -0.20% |
| 2026-09-04 | 176.15 | 176.64 | 174.7 | 175.4 | 543,925 | -0.83% |
| 2026-09-03 | 173.72 | 177.13 | 173.34 | 176.86 | 694,195 | +2.34% |
| 2026-09-02 | 169.1 | 173.02 | 169.03 | 172.82 | 699,693 | +2.69% |
| 2026-09-01 | 169.98 | 170.64 | 166.96 | 168.3 | 840,944 | -1.18% |
| 2026-08-31 | 172.11 | 172.675 | 169.52 | 170.31 | 986,723 | -0.90% |
| 2026-08-28 | 172.76 | 173.29 | 170.02 | 171.86 | 1,225,397 | -0.16% |
| 2026-08-27 | 172.85 | 174.16 | 171.385 | 172.13 | 925,206 | -0.45% |
| 2026-08-26 | 173.22 | 174.27 | 171.89 | 172.9 | 1,173,044 | -0.32% |
| 2026-08-25 | 175.01 | 175.01 | 169.77 | 173.46 | 1,341,802 | +0.64% |
| 2026-08-24 | 172.535 | 173.78 | 171.46 | 172.35 | 1,235,952 | -1.19% |
| 2026-08-21 | 174.4 | 176.185 | 173.47 | 174.43 | 766,049 | +0.88% |
| 2026-08-20 | 175.7 | 175.77 | 171.766 | 172.9 | 1,294,683 | -1.61% |
| 2026-08-19 | 183.03 | 184.255 | 175.57 | 175.73 | 1,844,822 | -3.75% |
| 2026-08-18 | 185.25 | 185.82 | 181.45 | 182.57 | 418,240 | -1.46% |
| 2026-08-17 | 186 | 187.22 | 185.24 | 185.28 | 397,349 | -0.29% |
| 2026-08-14 | 184.25 | 185.86 | 184 | 185.81 | 481,267 | +0.90% |
| 2026-08-13 | 184.44 | 184.82 | 182.7 | 184.16 | 1,132,627 | +0.32% |
| 2026-08-12 | 182.43 | 184.105 | 182.04 | 183.57 | 746,795 | +1.32% |
| 2026-08-11 | 182.46 | 183.654 | 181.13 | 181.17 | 683,171 | -0.41% |
| 2026-08-10 | 180.44 | 183.22 | 180.44 | 181.91 | 338,915 | +0.20% |
| 2026-08-07 | 183.29 | 183.31 | 180.37 | 181.55 | 377,967 | +0.40% |
| 2026-08-06 | 182.33 | 182.66 | 180.19 | 180.82 | 372,269 | -0.07% |
| 2026-08-05 | 179.98 | 182.59 | 179.85 | 180.94 | 512,528 | +0.64% |
| 2026-08-04 | 178.73 | 181.74 | 178.73 | 179.79 | 706,153 | +0.04% |
| 2026-08-03 | 179.79 | 180.799 | 179.1 | 179.72 | 211,025 | +0.15% |
| 2026-07-31 | 178.96 | 180.43 | 178.355 | 179.45 | 757,712 | +0.46% |
| 2026-07-30 | 175.5 | 179.27 | 175.5 | 178.62 | 1,647,208 | +2.61% |
| 2026-07-29 | 180 | 180.08 | 175.19 | 175.29 | 3,238,730 | -2.96% |
| 2026-07-28 | 177.57 | 180.785 | 176.35 | 180.63 | 491,164 | +1.19% |
| 2026-07-27 | 179.05 | 179.946 | 176.98 | 178.51 | 392,161 | +0.42% |
| 2026-07-24 | 177.67 | 178.79 | 176.49 | 177.77 | 451,981 | +0.65% |
| 2026-07-23 | 180.8 | 180.8 | 175.3 | 176.63 | 663,164 | -1.36% |
| 2026-07-22 | 180.66 | 180.66 | 178.77 | 179.06 | 357,020 | +0.17% |
| 2026-07-21 | 179.2 | 179.56 | 177.39 | 178.76 | 1,228,130 | +0.43% |
| 2026-07-20 | 181.8 | 182.68 | 177.92 | 178 | 629,492 | -2.18% |
| 2026-07-17 | 181.03 | 184.21 | 180.47 | 181.97 | 717,227 | -0.36% |
| 2026-07-16 | 183.26 | 183.9 | 181.71 | 182.62 | 595,426 | -0.56% |
| 2026-07-15 | 181.82 | 183.74 | 181.36 | 183.65 | 529,137 | +1.54% |
| 2026-07-14 | 180.05 | 181.909 | 179.655 | 180.86 | 505,039 | +1.21% |
| 2026-07-13 | 179.55 | 180.09 | 177.82 | 178.69 | 522,763 | -0.15% |
| 2026-07-10 | 177.23 | 179.19 | 176.905 | 178.96 | 474,834 | +1.30% |
| 2026-07-09 | 175.24 | 177.58 | 175.24 | 176.66 | 981,604 | +1.23% |
| 2026-07-08 | 177.73 | 178.12 | 173.2 | 174.51 | 1,269,195 | -2.10% |
| 2026-07-07 | 176.12 | 179.33 | 175.58 | 178.25 | 1,211,982 | +1.22% |
| 2026-07-06 | 174.82 | 176.38 | 174.27 | 176.1 | 1,066,292 | +1.13% |
| 2026-07-02 | 177.76 | 178.6 | 172.79 | 174.13 | 828,344 | -1.94% |
| 2026-07-01 | 174.59 | 178.7 | 174.59 | 177.57 | 194,073 | +0.49% |
| 2026-06-30 | 175.74 | 177 | 175.17 | 176.7 | 416,417 | +0.35% |
| 2026-06-29 | 175.76 | 176.38 | 174.44 | 176.08 | 910,497 | +0.56% |
| 2026-06-26 | 174.72 | 175.54 | 173.42 | 175.1 | 1,477,380 | +0.17% |
| 2026-06-25 | 173.5 | 175.21 | 173.31 | 174.8 | 712,886 | +1.41% |
| 2026-06-24 | 173.16 | 173.5 | 171.835 | 172.37 | 612,465 | -0.61% |
| 2026-06-23 | 171.26 | 174.1 | 170.58 | 173.42 | 652,279 | +0.14% |
| 2026-06-22 | 171.23 | 173.93 | 171.23 | 173.18 | 576,043 | +1.38% |
| 2026-06-18 | 172.34 | 173.2 | 170.46 | 170.82 | 1,300,294 | +0.58% |
| 2026-06-17 | 170.29 | 171.69 | 169.57 | 169.84 | 1,002,315 | +0.18% |
| 2026-06-16 | 169.14 | 170.98 | 168.94 | 169.54 | 816,895 | +0.68% |
| 2026-06-15 | 166.46 | 170.49 | 166.32 | 168.4 | 483,565 | +0.06% |
| 2026-06-12 | 167 | 169.35 | 167 | 168.3 | 666,437 | +1.02% |
| 2026-06-11 | 165 | 167.1 | 163.775 | 166.6 | 728,225 | +1.34% |
| 2026-06-10 | 166.04 | 166.46 | 164.32 | 164.39 | 996,399 | -0.50% |
| 2026-06-09 | 166.34 | 167.07 | 163.14 | 165.22 | 692,035 | +0.38% |
| 2026-06-08 | 165.44 | 166.55 | 163.79 | 164.59 | 427,462 | +0.13% |
| 2026-06-05 | 164.32 | 165.8 | 164.14 | 164.37 | 603,007 | -0.51% |
| 2026-06-04 | 160.6 | 165.73 | 160.6 | 165.21 | 506,125 | +1.77% |
| 2026-06-03 | 164.72 | 165.335 | 162.235 | 162.33 | 607,035 | -1.84% |
| 2026-06-02 | 162.62 | 165.92 | 162.503 | 165.38 | 544,578 | +1.70% |
| 2026-06-01 | 163.05 | 164.5 | 162.02 | 162.62 | 746,555 | +0.38% |
| 2026-05-29 | 162.55 | 163.75 | 160.55 | 162.01 | 643,724 | +0.11% |
| 2026-05-28 | 162.48 | 162.85 | 160.39 | 161.84 | 802,919 | -0.79% |
| 2026-05-27 | 160.72 | 163.44 | 160.72 | 163.13 | 966,394 | +0.80% |
| 2026-05-26 | 162.96 | 163.115 | 160.91 | 161.84 | 849,685 | +0.57% |
| 2026-05-22 | 161.18 | 161.545 | 160.06 | 160.93 | 635,126 | +0.75% |
| 2026-05-21 | 157.08 | 160.29 | 156.74 | 159.73 | 639,167 | +1.22% |
| 2026-05-20 | 155 | 158.64 | 154.44 | 157.81 | 851,640 | +2.41% |
| 2026-05-19 | 152.61 | 154.77 | 152.14 | 154.1 | 715,572 | +0.20% |
| 2026-05-18 | 152.74 | 154.21 | 152.74 | 153.8 | 335,925 | +0.87% |
| 2026-05-15 | 151.68 | 152.555 | 150.51 | 152.48 | 594,621 | -0.32% |
| 2026-05-14 | 150.52 | 153.025 | 150.36 | 152.97 | 512,545 | +1.82% |
| 2026-05-13 | 151.56 | 152.93 | 149.07 | 150.23 | 2,557,351 | -1.50% |
| 2026-05-12 | 152.25 | 152.57 | 150.74 | 152.52 | 1,427,313 | -0.37% |