Skip to main content
Byline Bancorp, Inc. (BY)
NYSE: BY · Real-Time Price · USD
29.22
+0.33 (1.14%)
Dec 20, 2024, 4:00 PM EST - Market closed

Byline Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202428.6129.6028.5329.2229.221.14%236,308
Dec 19, 202429.5529.9228.7428.8928.89-0.76%115,922
Dec 18, 202431.0831.1128.9729.1129.11-5.33%216,774
Dec 17, 202431.1831.4830.5630.7530.75-1.57%133,479
Dec 16, 202431.1831.4130.9731.2431.240.39%89,896
Dec 13, 202431.1531.2530.8831.1231.12-0.51%72,894
Dec 12, 202431.7931.8031.2331.2831.28-1.51%107,547
Dec 11, 202431.7632.0531.4131.7631.761.70%177,569
Dec 10, 202431.3331.5730.9631.2331.230.22%93,890
Dec 9, 202431.5631.7031.1431.1631.16-1.24%84,354
Dec 6, 202431.8831.8830.8931.5531.551.15%84,676
Dec 5, 202431.4231.7831.1731.1931.19-0.22%74,224
Dec 4, 202431.2031.4330.9031.2631.260.26%115,821
Dec 3, 202431.1831.4730.9731.1831.18-0.64%79,990
Dec 2, 202431.5931.7331.0531.3831.38-0.13%93,150
Nov 29, 202431.6831.8331.1031.4231.42-0.32%98,853
Nov 27, 202432.0932.1331.4831.5231.52-0.79%139,473
Nov 26, 202431.9232.1331.6731.7731.77-0.84%125,654
Nov 25, 202432.3732.8932.0432.0432.040.31%154,316
Nov 22, 202431.3332.0031.3331.9431.941.95%145,851
Nov 21, 202431.2831.6531.0531.3331.331.29%140,283
Nov 20, 202430.5230.9730.2130.9330.930.68%161,810
Nov 19, 202430.4130.8430.2430.7230.72-0.45%94,067
Nov 18, 202431.1431.6630.7530.8630.86-0.90%125,549
Nov 15, 202431.7531.8730.9631.1431.14-0.99%118,025
Nov 14, 202431.8031.9731.1931.4531.45-0.38%139,194
Nov 13, 202432.2232.5331.5631.5731.57-1.28%165,499
Nov 12, 202432.0532.5031.8331.9831.98-0.25%158,001
Nov 11, 202431.4332.4031.4332.0632.063.85%160,687
Nov 8, 202430.6331.1030.3530.8730.871.68%200,464
Nov 7, 202431.1631.3030.2330.3630.36-4.17%423,628
Nov 6, 202429.1531.8128.9731.6831.6816.56%841,791
Nov 5, 202426.4527.2026.4527.1827.182.49%118,917
Nov 4, 202426.5626.7726.1526.5226.43-0.86%118,316
Nov 1, 202427.1427.2026.6226.7526.66-0.59%85,645
Oct 31, 202427.7927.7926.9026.9126.82-2.71%139,456
Oct 30, 202427.2728.2027.2727.6627.570.88%116,486
Oct 29, 202427.7027.8827.4127.4227.33-1.51%119,510
Oct 28, 202427.0527.9626.7627.8427.753.61%184,834
Oct 25, 202426.7727.0126.1026.8726.781.24%313,305
Oct 24, 202426.8726.8826.3926.5426.45-0.71%355,989
Oct 23, 202426.3526.8426.2226.7326.640.53%209,042
Oct 22, 202425.8326.6525.8326.5926.502.74%251,499
Oct 21, 202426.3926.4625.7925.8825.80-2.12%166,616
Oct 18, 202426.8826.8826.4226.4426.35-1.56%78,483
Oct 17, 202427.0027.0426.5926.8626.77-0.22%74,309
Oct 16, 202426.6927.0626.5626.9226.831.62%88,238
Oct 15, 202426.2427.0326.1426.4926.401.46%143,995
Oct 14, 202425.9026.3125.8326.1126.020.62%86,469
Oct 11, 202425.2026.0525.2025.9525.863.39%95,446
Oct 10, 202424.9525.2524.8325.1025.02-0.36%104,312
Oct 9, 202425.0925.4824.8625.1925.11-0.16%123,230
Oct 8, 202425.5525.5525.2025.2325.15-0.63%85,500
Oct 7, 202425.4925.6225.2725.3925.31-1.05%256,507
Oct 4, 202425.8726.0225.5825.6625.580.83%165,261
Oct 3, 202425.2825.5825.1625.4525.370.43%165,226
Oct 2, 202425.7526.1825.2825.3425.26-2.50%89,094
Oct 1, 202426.7226.7225.9025.9925.90-2.91%116,696
Sep 30, 202426.1826.8526.1526.7726.682.33%122,892
Sep 27, 202426.4726.5026.1026.1626.07-0.04%64,670
Sep 26, 202426.5026.5026.0026.1726.080.23%102,615
Sep 25, 202426.5326.5325.9626.1126.02-1.40%108,529
Sep 24, 202426.7726.9226.4526.4826.39-1.05%88,750
Sep 23, 202426.9727.1926.5726.7626.67-0.82%73,139
Sep 20, 202427.2527.5826.7626.9826.89-2.10%717,611
Sep 19, 202427.6127.7027.0027.5627.472.26%115,469
Sep 18, 202426.9327.8726.5626.9526.86-0.11%159,784
Sep 17, 202427.0027.5926.5826.9826.891.20%88,254
Sep 16, 202426.6826.9326.2926.6626.570.41%105,132
Sep 13, 202426.2826.6326.2026.5526.462.43%91,977
Sep 12, 202425.9026.0125.6625.9225.830.70%104,468
Sep 11, 202425.9325.9825.2825.7425.66-1.72%106,145
Sep 10, 202426.2426.3225.7826.1926.100.34%73,830
Sep 9, 202426.1826.5526.0026.1026.01-0.31%182,700
Sep 6, 202426.8927.0526.1626.1826.09-2.31%147,205
Sep 5, 202427.2527.3226.6826.8026.71-0.63%86,661
Sep 4, 202427.2227.5726.9326.9726.88-1.64%189,278
Sep 3, 202427.4127.8927.2727.4227.33-1.19%203,241
Aug 30, 202427.6827.8727.2527.7527.660.87%110,416
Aug 29, 202427.8527.8527.3427.5127.42-0.33%102,315
Aug 28, 202427.5627.8927.2827.6027.510.04%160,467
Aug 27, 202427.4027.5927.0927.5927.500.22%100,684
Aug 26, 202427.7928.0627.5227.5327.44-0.79%108,515
Aug 23, 202426.6728.2326.5927.7527.664.88%150,683
Aug 22, 202426.4426.6026.3026.4626.370.23%65,942
Aug 21, 202426.3926.4125.9926.4026.310.61%75,056
Aug 20, 202426.7426.7426.1026.2426.15-1.94%109,051
Aug 19, 202426.5926.9126.5026.7626.670.98%92,165
Aug 16, 202425.7926.7225.7926.5026.411.96%100,011
Aug 15, 202425.9126.2425.8325.9925.902.57%134,200
Aug 14, 202425.7125.7125.1325.3425.26-0.82%86,453
Aug 13, 202425.1625.5824.7525.5525.472.28%313,193
Aug 12, 202425.5225.8324.8824.9824.90-1.58%169,096
Aug 9, 202425.6625.6625.1425.3825.30-1.32%117,924
Aug 8, 202425.7425.8525.2625.7225.641.18%128,154
Aug 7, 202425.8726.0025.2525.4225.34-0.43%172,711
Aug 6, 202425.3025.7125.1625.5325.450.39%179,432
Aug 5, 202425.1525.7424.5325.4325.26-3.20%206,875
Aug 2, 202426.1226.5725.8426.2726.09-2.63%183,504
Aug 1, 202427.9327.9326.7926.9826.80-3.81%217,430