NYSE - Delayed Quote
USD
Bank of Montreal (BMO)
171.13
-3.53
(-2.02%)
At close: October 30 at 4:00:02 PM EDT
171.13
0.00
(0.00%)
After hours: October 30 at 5:26:18 PM EDT
Trade BMO on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
174.18
174.54
170.20
171.13
171.13
2,208,900
Oct 30, 2026
1.223
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
175.00
177.25
174.56
175.88
174.66
1,712,100
Oct 28, 2026
172.85
174.14
171.24
173.83
172.62
435,300
Oct 27, 2026
170.72
172.34
169.68
172.13
170.93
395,300
Oct 26, 2026
171.35
171.35
169.65
170.48
169.29
988,600
Oct 23, 2026
169.34
169.58
167.31
169.11
167.93
1,213,800
Oct 22, 2026
168.94
170.68
167.90
170.44
169.25
404,600
Oct 21, 2026
165.58
170.64
165.58
170.45
169.26
1,511,900
Oct 20, 2026
168.85
168.85
166.28
167.47
166.31
635,800
Oct 19, 2026
166.96
167.25
165.60
166.02
164.87
248,300
Oct 16, 2026
166.84
168.14
165.84
167.07
165.91
350,600
Oct 15, 2026
165.76
166.37
162.97
166.05
164.90
414,800
Oct 14, 2026
163.46
164.04
162.36
163.62
162.48
362,700
Oct 13, 2026
162.89
165.67
162.89
165.28
164.13
405,300
Oct 12, 2026
162.26
164.25
162.26
163.88
162.74
191,600
Oct 9, 2026
162.33
162.71
159.96
162.59
161.46
441,500
Oct 8, 2026
160.01
162.14
159.56
160.70
159.58
813,800
Oct 7, 2026
164.56
164.56
161.35
161.75
160.63
577,300
Oct 6, 2026
165.78
166.74
165.29
166.09
164.94
338,400
Oct 5, 2026
165.68
166.16
164.09
164.45
163.31
446,700
Oct 2, 2026
165.78
167.38
164.80
165.70
164.55
2,410,500
Oct 1, 2026
166.35
166.64
162.86
166.30
165.14
929,600
Sep 30, 2026
169.51
169.81
167.19
167.25
166.09
471,000
Sep 29, 2026
170.70
171.23
168.79
169.61
168.43
472,500
Sep 28, 2026
171.96
172.69
170.73
171.15
169.96
391,600
Sep 25, 2026
172.00
172.66
170.78
172.30
171.10
345,500
Sep 24, 2026
172.13
172.13
168.86
171.06
169.87
494,700
Sep 23, 2026
173.55
174.10
170.35
170.37
169.19
538,800
Sep 22, 2026
177.63
177.66
173.03
174.35
173.14
539,600
Sep 21, 2026
175.68
177.45
175.68
177.19
175.96
1,878,600
Sep 18, 2026
172.74
174.77
172.74
174.49
173.28
448,800
Sep 17, 2026
174.03
174.71
172.94
173.79
172.58
444,600
Sep 16, 2026
173.75
174.63
170.97
172.60
171.40
374,000
Sep 15, 2026
176.15
176.15
171.58
173.70
172.49
296,000
Sep 14, 2026
173.50
175.67
173.50
174.28
173.07
657,400
Sep 11, 2026
175.60
176.00
173.27
174.88
173.66
477,800
Sep 10, 2026
172.26
173.87
171.85
173.69
172.48
488,300
Sep 9, 2026
174.17
174.17
172.39
172.63
171.43
1,036,700
Sep 8, 2026
174.60
177.00
174.60
175.05
173.83
558,200
Sep 4, 2026
176.15
176.64
174.70
175.40
174.18
543,900
Sep 3, 2026
173.72
177.13
173.34
176.86
175.63
694,200
Sep 2, 2026
169.10
173.02
169.03
172.82
171.62
699,600
Sep 1, 2026
169.98
170.64
166.96
168.30
167.13
840,900
Aug 31, 2026
172.11
172.68
169.52
170.31
169.13
986,700
Aug 28, 2026
172.76
173.29
170.02
171.86
170.66
1,225,400
Aug 27, 2026
172.85
174.16
171.39
172.13
170.93
925,200
Aug 26, 2026
173.22
174.27
171.89
172.90
171.70
1,173,000
Aug 25, 2026
175.01
175.01
169.77
173.46
172.25
1,341,800
Aug 24, 2026
172.54
173.78
171.46
172.35
171.15
1,233,600
Aug 21, 2026
174.40
176.19
173.47
174.43
173.22
766,000
Aug 20, 2026
175.70
175.77
171.77
172.90
171.70
1,294,500
Aug 19, 2026
183.03
184.26
175.57
175.73
174.51
1,844,800
Aug 18, 2026
185.25
185.82
181.45
182.57
181.30
418,200
Aug 17, 2026
186.00
187.22
185.24
185.28
183.99
397,300
Aug 14, 2026
184.25
185.86
184.00
185.81
184.52
481,300
Aug 13, 2026
184.44
184.82
182.70
184.16
182.88
1,132,600
Aug 12, 2026
182.43
184.11
182.04
183.57
182.29
746,800
Aug 11, 2026
182.46
183.65
181.13
181.17
179.91
683,200
Aug 10, 2026
180.44
183.22
180.44
181.91
180.65
338,900
Aug 7, 2026
183.29
183.31
180.37
181.55
180.29
378,000
Aug 6, 2026
182.33
182.66
180.19
180.82
179.56
372,300
Aug 5, 2026
179.98
182.59
179.85
180.94
179.68
512,500
Aug 4, 2026
178.73
181.74
178.73
179.79
178.54
706,100
Aug 3, 2026
179.79
180.80
179.10
179.72
178.47
211,000
Jul 31, 2026
178.96
180.43
178.36
179.45
178.20
757,700
Jul 30, 2026
1.218
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 30, 2026
175.50
179.27
175.50
178.62
177.38
1,647,200
Jul 29, 2026
180.00
180.08
175.19
175.29
172.86
3,238,700
Jul 28, 2026
177.57
180.79
176.35
180.63
178.13
490,900
Jul 27, 2026
179.05
179.95
176.98
178.51
176.04
392,100
Jul 24, 2026
177.67
178.79
176.49
177.77
175.31
452,000
Jul 23, 2026
180.80
180.80
175.30
176.63
174.18
663,200
Jul 22, 2026
180.66
180.66
178.77
179.06
176.58
356,900
Jul 21, 2026
179.20
179.56
177.39
178.76
176.28
1,228,100
Jul 20, 2026
181.80
182.68
177.92
178.00
175.53
629,500
Jul 17, 2026
181.03
184.21
180.47
181.97
179.45
717,200
Jul 16, 2026
183.26
183.90
181.71
182.62
180.09
595,400
Jul 15, 2026
181.82
183.74
181.36
183.65
181.11
529,100
Jul 14, 2026
180.05
181.91
179.66
180.86
178.35
505,000
Jul 13, 2026
179.55
180.09
177.82
178.69
176.21
522,600
Jul 10, 2026
177.23
179.19
176.91
178.96
176.48
474,800
Jul 9, 2026
175.24
177.58
175.24
176.66
174.21
981,600
Jul 8, 2026
177.73
178.12
173.20
174.51
172.09
1,269,200
Jul 7, 2026
176.12
179.33
175.58
178.25
175.78
1,211,900
Jul 6, 2026
174.82
176.38
174.27
176.10
173.66
1,066,300
Jul 2, 2026
177.76
178.60
172.79
174.13
171.72
828,300
Jul 1, 2026
174.59
178.70
174.59
177.57
175.11
194,100
Jun 30, 2026
175.74
177.00
175.17
176.70
174.25
416,400
Jun 29, 2026
175.76
176.38
174.44
176.08
173.64
910,500
Jun 26, 2026
174.72
175.54
173.42
175.10
172.67
1,477,400
Jun 25, 2026
173.50
175.21
173.31
174.80
172.38
712,900
Jun 24, 2026
173.16
173.50
171.84
172.37
169.98
612,400
Jun 23, 2026
171.26
174.10
170.58
173.42
171.02
652,300
Jun 22, 2026
171.23
173.93
171.23
173.18
170.78
576,000
Jun 18, 2026
172.34
173.20
170.46
170.82
168.45
1,300,300
Jun 17, 2026
170.29
171.69
169.57
169.84
167.49
1,002,300
Jun 16, 2026
169.14
170.98
168.94
169.54
167.19
816,800
Jun 15, 2026
166.46
170.49
166.32
168.40
166.07
483,600
Jun 12, 2026
167.00
169.35
167.00
168.30
165.97
666,400
Jun 11, 2026
165.00
167.10
163.78
166.60
164.29
728,200
Jun 10, 2026
166.04
166.46
164.32
164.39
162.11
996,400
Jun 9, 2026
166.34
167.07
163.14
165.22
162.93
692,000
Jun 8, 2026
165.44
166.55
163.79
164.59
162.31
427,500
Jun 5, 2026
164.32
165.80
164.14
164.37
162.09
603,000
Jun 4, 2026
160.60
165.73
160.60
165.21
162.92
506,000
Jun 3, 2026
164.72
165.34
162.24
162.33
160.08
607,000
Jun 2, 2026
162.62
165.92
162.50
165.38
163.09
544,600
Jun 1, 2026
163.05
164.50
162.02
162.62
160.37
746,600
May 29, 2026
162.55
163.75
160.55
162.01
159.77
643,700
May 28, 2026
162.48
162.85
160.39
161.84
159.60
802,900
May 27, 2026
160.72
163.44
160.72
163.13
160.87
966,400
May 26, 2026
162.96
163.12
160.91
161.84
159.60
849,600
May 22, 2026
161.18
161.55
160.06
160.93
158.70
635,100
May 21, 2026
157.08
160.29
156.74
159.73
157.52
639,200
May 20, 2026
155.00
158.64
154.44
157.81
155.62
851,600
May 19, 2026
152.61
154.77
152.14
154.10
151.97
715,600
May 18, 2026
152.74
154.21
152.74
153.80
151.67
335,900
May 15, 2026
151.68
152.56
150.51
152.48
150.37
594,600
May 14, 2026
150.52
153.03
150.36
152.97
150.85
512,500
May 13, 2026
151.56
152.93
149.07
150.23
148.15
2,557,300
May 12, 2026
152.25
152.57
150.74
152.52
150.41
1,427,300
May 11, 2026
152.10
154.04
152.10
153.08
150.96
726,500
May 8, 2026
152.82
153.85
151.65
152.90
150.78
1,795,500
May 7, 2026
155.03
156.00
151.99
152.48
150.37
1,105,700
May 6, 2026
152.52
155.67
152.52
155.02
152.87
776,600
May 5, 2026
151.17
151.44
149.72
151.02
148.93
280,100
May 4, 2026
151.53
151.90
149.60
149.96
147.88
455,500
May 1, 2026
150.75
153.62
150.75
152.49
150.38
471,200
Apr 30, 2026
146.58
152.47
146.35
152.10
149.99
677,700
Apr 29, 2026
1.221
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 29, 2026
150.15
150.29
147.80
148.19
146.14
650,800
Apr 28, 2026
152.30
152.85
150.65
151.46
148.16
3,531,800
Apr 27, 2026
152.14
152.47
151.05
152.37
149.05
757,300
Apr 24, 2026
151.19
153.01
150.46
152.15
148.83
567,800
Apr 23, 2026
150.50
151.98
150.10
151.63
148.32
768,700
Apr 22, 2026
152.50
152.50
150.57
150.82
147.53
418,600
Apr 21, 2026
153.39
154.48
151.38
151.46
148.16
594,300
Apr 20, 2026
151.57
153.92
151.40
153.39
150.05
529,600
Apr 17, 2026
150.48
153.67
150.18
151.95
148.64
681,800
Apr 16, 2026
149.81
150.21
148.56
149.30
146.04
398,700
Apr 15, 2026
148.50
149.60
148.50
149.49
146.23
358,200
Apr 14, 2026
146.90
148.60
146.39
148.39
145.15
589,600
Apr 13, 2026
143.98
146.22
142.90
146.21
143.02
1,285,400
Apr 10, 2026
143.06
145.09
143.04
144.31
141.16
502,400
Apr 9, 2026
140.49
142.79
140.26
142.77
139.66
778,500
Apr 8, 2026
142.66
142.66
140.25
141.00
137.93
622,000
Apr 7, 2026
136.74
138.29
136.11
138.17
135.16
393,400
Apr 6, 2026
136.41
137.75
136.38
137.36
134.37
386,400
Apr 2, 2026
134.70
136.94
134.69
136.23
133.26
604,800
Apr 1, 2026
136.82
137.95
136.60
137.04
134.05
588,800
Mar 31, 2026
132.85
135.48
132.56
135.34
132.39
699,100
Mar 30, 2026
132.56
133.07
130.73
131.56
128.69
827,300
Mar 27, 2026
131.35
131.93
130.09
131.76
128.89
1,692,300
Mar 26, 2026
135.94
137.23
132.25
132.35
129.46
1,951,900
Mar 25, 2026
137.71
138.25
136.86
137.18
134.19
1,131,700
Mar 24, 2026
135.27
138.34
135.27
136.39
133.42
552,300
Mar 23, 2026
136.83
138.34
135.64
137.12
134.13
616,400
Mar 20, 2026
136.60
136.60
132.97
133.83
130.91
931,100
Mar 19, 2026
136.20
137.51
135.77
136.62
133.64
581,100
Mar 18, 2026
139.90
140.23
138.00
138.00
134.99
558,800
Mar 17, 2026
141.01
141.04
139.86
139.96
136.91
439,100
Mar 16, 2026
137.31
140.52
137.31
139.78
136.73
874,000
Mar 13, 2026
140.10
140.10
135.46
135.55
132.59
708,500
Mar 12, 2026
140.50
140.81
138.68
138.91
135.88
775,100
Mar 11, 2026
144.74
144.74
141.77
142.04
138.94
585,000
Mar 10, 2026
143.65
144.34
141.51
143.08
139.96
582,800
Mar 9, 2026
140.08
142.64
138.90
141.98
138.88
977,800
Mar 6, 2026
143.22
143.22
140.28
142.12
139.02
1,069,800
Mar 5, 2026
144.65
145.47
142.44
144.00
140.86
830,300
Mar 4, 2026
143.72
146.10
143.72
146.03
142.85
507,600
Mar 3, 2026
142.70
144.86
141.25
143.80
140.66
806,800
Mar 2, 2026
141.67
146.20
141.00
145.48
142.31
929,400
Feb 27, 2026
147.15
147.95
143.57
143.93
140.79
1,203,600
Feb 26, 2026
147.95
148.97
147.01
148.85
145.60
960,300
Feb 25, 2026
144.79
149.01
144.38
148.13
144.90
1,338,900
Feb 24, 2026
141.96
142.86
141.57
142.30
139.20
765,300
Feb 23, 2026
146.09
147.04
141.57
142.29
139.19
889,600
Feb 20, 2026
143.47
146.11
143.12
146.00
142.82
615,200
Feb 19, 2026
142.35
144.14
141.56
143.56
140.43
1,083,800
Feb 18, 2026
141.96
143.17
141.95
142.50
139.39
411,600
Feb 17, 2026
140.68
141.97
140.20
141.45
138.37
517,800
Feb 13, 2026
139.50
141.30
138.50
141.02
137.95
1,705,100
Feb 12, 2026
144.74
144.74
139.62
140.12
137.06
719,600
Feb 11, 2026
146.00
146.35
143.61
143.65
140.52
593,100
Feb 10, 2026
143.28
146.15
143.28
145.64
142.46
446,800
Feb 9, 2026
142.21
144.82
142.21
144.73
141.57
840,900
Feb 6, 2026
140.80
142.25
140.80
141.73
138.64
849,400
Feb 5, 2026
140.02
140.77
138.90
139.83
136.78
823,500
Feb 4, 2026
142.16
142.73
140.02
140.80
137.73
667,000
Feb 3, 2026
139.12
141.97
139.12
141.26
138.18
1,066,600
Feb 2, 2026
135.74
138.99
135.36
138.45
135.43
598,400
Jan 30, 2026
138.25
139.04
135.30
136.15
133.18
1,428,900
Jan 29, 2026
139.87
141.63
138.97
141.40
138.32
2,775,500
Jan 28, 2026
138.66
140.58
137.92
139.23
136.19
797,400
Jan 27, 2026
137.13
138.34
137.13
138.02
135.01
507,400
Jan 26, 2026
137.69
138.49
136.43
136.83
133.85
524,200
Jan 23, 2026
138.72
139.00
136.24
137.69
134.69
1,348,100
Jan 22, 2026
136.53
138.95
136.13
138.66
135.64
582,700
Jan 21, 2026
135.78
136.51
134.61
135.77
132.81
785,000
Jan 20, 2026
135.39
136.02
133.62
134.30
131.37
600,300
Jan 16, 2026
134.64
137.16
134.64
136.39
133.42
1,795,300
Jan 15, 2026
133.09
134.87
133.09
134.86
131.92
382,200
Jan 14, 2026
132.34
133.26
131.05
133.26
130.35
462,500
Jan 13, 2026
134.00
134.43
131.68
132.23
129.35
497,500
Jan 12, 2026
132.46
134.04
132.20
133.93
131.01
1,237,100
Jan 9, 2026
133.51
133.90
132.21
132.58
129.69
611,200
Jan 8, 2026
132.01
134.01
131.92
133.36
130.45
805,700
Jan 7, 2026
132.56
133.81
132.00
132.23
129.35
521,100
Jan 6, 2026
134.00
135.01
132.87
132.98
130.08
816,000
Jan 5, 2026
131.69
134.47
131.69
134.14
131.22
724,700
Jan 2, 2026
130.17
132.23
129.82
132.20
129.32
484,800
Dec 31, 2025
130.50
130.53
129.70
129.79
126.96
323,200
Dec 30, 2025
131.24
131.86
130.44
130.50
127.65
315,000
Dec 29, 2025
130.53
131.88
130.29
131.24
128.38
372,300
Dec 26, 2025
130.47
131.04
130.47
130.94
128.09
148,600
Dec 24, 2025
130.47
131.08
130.07
130.50
127.65
267,000
Dec 23, 2025
129.96
131.16
129.68
130.33
127.49
396,100
Dec 22, 2025
130.17
130.57
129.27
129.74
126.91
726,900
Dec 19, 2025
129.39
130.43
129.34
129.72
126.89
538,400
Dec 18, 2025
129.13
129.40
128.67
128.92
126.11
382,700
Dec 17, 2025
130.59
131.67
127.87
128.41
125.61
728,200
Dec 16, 2025
131.63
132.45
130.10
130.52
127.67
511,400
Dec 15, 2025
132.28
132.64
131.65
132.07
129.19
660,200
Dec 12, 2025
132.46
132.96
131.48
131.66
128.79
1,288,900
Dec 11, 2025
129.88
132.40
129.88
132.09
129.21
711,000
Dec 10, 2025
126.61
130.03
126.50
129.58
126.75
1,251,100
Dec 9, 2025
127.17
127.79
126.42
126.50
123.74
794,900
Dec 8, 2025
128.65
128.65
126.50
126.57
123.81
1,224,300
Dec 5, 2025
127.47
129.48
127.47
128.85
126.04
797,000
Dec 4, 2025
127.38
128.34
123.02
126.69
123.93
1,237,900
Dec 3, 2025
126.05
127.06
126.03
126.76
124.00
691,000
Dec 2, 2025
124.87
126.06
124.22
125.74
123.00
552,100
Dec 1, 2025
126.01
126.08
123.53
124.17
121.46
525,500
Nov 28, 2025
125.67
126.32
125.49
126.13
123.38
219,900
Nov 26, 2025
124.31
125.45
124.13
125.43
122.70
333,500
Nov 25, 2025
120.67
124.21
120.67
123.81
121.11
443,100
Nov 24, 2025
121.17
122.57
120.69
122.29
119.62
575,800
Nov 21, 2025
120.68
121.36
119.95
121.17
118.53
527,800
Nov 20, 2025
122.75
122.95
119.84
119.92
117.31
506,000
Nov 19, 2025
121.63
122.30
120.85
121.78
119.12
518,300
Nov 18, 2025
121.68
122.43
120.82
121.73
119.08
620,500
Nov 17, 2025
123.26
123.80
121.56
122.10
119.44
684,400
Nov 14, 2025
123.43
123.98
121.97
123.96
121.26
1,226,400
Nov 13, 2025
126.28
126.38
123.85
124.14
121.43
863,400
Nov 12, 2025
125.20
126.78
125.20
126.26
123.51
860,200
Nov 11, 2025
125.43
125.81
124.82
125.19
122.46
319,900
Nov 10, 2025
123.89
125.43
123.81
125.35
122.62
524,000
Nov 7, 2025
123.03
123.67
121.79
123.58
120.89
700,600
Nov 6, 2025
122.91
123.31
122.07
122.93
120.25
763,300
Nov 5, 2025
122.57
123.41
121.92
122.73
120.05
900,500
Nov 4, 2025
124.42
124.42
122.10
122.49
119.82
711,700
Nov 3, 2025
123.28
124.92
122.98
124.83
122.11
669,700
Oct 31, 2025
123.66
124.47
122.83
124.18
121.47
493,400
