Byline Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	29.86	29.86	28.87	28.91	28.91	-2.00%	117,261
Feb 20, 2025	29.72	29.75	29.11	29.50	29.50	-1.24%	91,483
Feb 19, 2025	29.46	30.03	29.45	29.87	29.87	0.17%	77,285
Feb 18, 2025	29.42	29.98	29.33	29.82	29.82	1.08%	106,130
Feb 14, 2025	29.75	29.93	29.37	29.50	29.50	-0.44%	63,280
Feb 13, 2025	29.78	29.78	29.24	29.63	29.63	0.20%	76,630
Feb 12, 2025	29.57	29.77	29.41	29.57	29.57	-1.86%	112,899
Feb 11, 2025	29.11	30.15	29.10	30.13	30.13	2.62%	80,920
Feb 10, 2025	29.63	29.69	29.34	29.36	29.36	-1.04%	75,841
Feb 7, 2025	30.18	30.27	29.39	29.67	29.67	-1.82%	88,394
Feb 6, 2025	29.75	30.31	29.59	30.22	30.22	1.72%	125,438
Feb 5, 2025	29.50	29.74	29.25	29.71	29.71	1.36%	87,295
Feb 4, 2025	28.61	29.37	28.61	29.31	29.31	1.59%	77,625
Feb 3, 2025	28.59	29.20	28.49	28.85	28.75	-1.67%	109,029
Jan 31, 2025	29.62	29.79	29.19	29.34	29.24	-0.71%	132,976
Jan 30, 2025	29.88	30.01	29.31	29.55	29.45	0.14%	89,307
Jan 29, 2025	29.04	29.71	29.01	29.51	29.41	0.82%	116,428
Jan 28, 2025	29.20	29.54	29.12	29.27	29.17	0.14%	169,789
Jan 27, 2025	29.39	30.35	29.22	29.23	29.13	0.24%	246,348
Jan 24, 2025	28.69	30.06	28.69	29.16	29.06	2.89%	283,879
Jan 23, 2025	28.02	28.36	27.87	28.34	28.24	0.25%	226,322
Jan 22, 2025	28.54	28.74	28.18	28.27	28.17	-1.43%	146,566
Jan 21, 2025	28.76	29.02	28.57	28.68	28.58	0.60%	78,299
Jan 17, 2025	28.37	28.70	28.14	28.51	28.41	1.14%	91,495
Jan 16, 2025	28.22	28.35	27.95	28.19	28.09	-0.39%	100,502
Jan 15, 2025	28.70	28.83	28.00	28.30	28.20	2.17%	133,912
Jan 14, 2025	27.39	27.87	27.38	27.70	27.61	1.76%	139,256
Jan 13, 2025	26.55	27.25	26.55	27.22	27.13	1.30%	129,883
Jan 10, 2025	27.25	27.29	26.63	26.87	26.78	-3.55%	121,352
Jan 8, 2025	27.41	27.98	27.40	27.86	27.77	0.51%	141,822
Jan 7, 2025	28.10	28.26	27.44	27.72	27.63	-1.39%	143,042
Jan 6, 2025	28.43	28.80	28.11	28.11	28.01	-1.26%	130,617
Jan 3, 2025	28.50	28.55	28.08	28.47	28.37	0.18%	106,744
Jan 2, 2025	29.16	29.39	28.31	28.42	28.32	-2.00%	98,139
Dec 31, 2024	29.17	29.18	28.72	29.00	28.90	0.14%	146,908
Dec 30, 2024	28.82	29.08	28.50	28.96	28.86	-	105,379
Dec 27, 2024	29.12	29.42	28.57	28.96	28.86	-1.46%	114,457
Dec 26, 2024	28.99	29.41	28.90	29.39	29.29	0.75%	60,181
Dec 24, 2024	28.90	29.23	28.89	29.17	29.07	0.03%	63,116
Dec 23, 2024	28.96	29.31	28.84	29.16	29.06	-0.21%	98,710
Dec 20, 2024	28.61	29.60	28.53	29.22	29.12	1.14%	236,308
Dec 19, 2024	29.55	29.92	28.74	28.89	28.79	-0.76%	115,922
Dec 18, 2024	31.08	31.11	28.97	29.11	29.01	-5.33%	216,774
Dec 17, 2024	31.18	31.48	30.56	30.75	30.65	-1.57%	133,479
Dec 16, 2024	31.18	31.41	30.97	31.24	31.13	0.39%	89,896
Dec 13, 2024	31.15	31.25	30.88	31.12	31.01	-0.51%	72,894
Dec 12, 2024	31.79	31.80	31.23	31.28	31.17	-1.51%	107,547
Dec 11, 2024	31.76	32.05	31.41	31.76	31.65	1.70%	177,569
Dec 10, 2024	31.33	31.57	30.96	31.23	31.12	0.22%	93,890
Dec 9, 2024	31.56	31.70	31.14	31.16	31.05	-1.24%	84,354
Dec 6, 2024	31.88	31.88	30.89	31.55	31.44	1.15%	84,676
Dec 5, 2024	31.42	31.78	31.17	31.19	31.08	-0.22%	74,224
Dec 4, 2024	31.20	31.43	30.90	31.26	31.15	0.26%	115,821
Dec 3, 2024	31.18	31.47	30.97	31.18	31.07	-0.64%	79,990
Dec 2, 2024	31.59	31.73	31.05	31.38	31.27	-0.13%	93,150
Nov 29, 2024	31.68	31.83	31.10	31.42	31.31	-0.32%	98,853
Nov 27, 2024	32.09	32.13	31.48	31.52	31.41	-0.79%	139,473
Nov 26, 2024	31.92	32.13	31.67	31.77	31.66	-0.84%	125,654
Nov 25, 2024	32.37	32.89	32.04	32.04	31.93	0.31%	154,316
Nov 22, 2024	31.33	32.00	31.33	31.94	31.83	1.95%	145,851
Nov 21, 2024	31.28	31.65	31.05	31.33	31.22	1.29%	140,283
Nov 20, 2024	30.52	30.97	30.21	30.93	30.83	0.68%	161,810
Nov 19, 2024	30.41	30.84	30.24	30.72	30.62	-0.45%	94,067
Nov 18, 2024	31.14	31.66	30.75	30.86	30.76	-0.90%	125,549
Nov 15, 2024	31.75	31.87	30.96	31.14	31.03	-0.99%	118,025
Nov 14, 2024	31.80	31.97	31.19	31.45	31.34	-0.38%	139,194
Nov 13, 2024	32.22	32.53	31.56	31.57	31.46	-1.28%	165,499
Nov 12, 2024	32.05	32.50	31.83	31.98	31.87	-0.25%	158,001
Nov 11, 2024	31.43	32.40	31.43	32.06	31.95	3.85%	160,687
Nov 8, 2024	30.63	31.10	30.35	30.87	30.77	1.68%	200,464
Nov 7, 2024	31.16	31.30	30.23	30.36	30.26	-4.17%	423,628
Nov 6, 2024	29.15	31.81	28.97	31.68	31.57	16.56%	841,791
Nov 5, 2024	26.45	27.20	26.45	27.18	27.09	2.49%	118,917
Nov 4, 2024	26.56	26.77	26.15	26.52	26.34	-0.86%	118,316
Nov 1, 2024	27.14	27.20	26.62	26.75	26.57	-0.59%	85,645
Oct 31, 2024	27.79	27.79	26.90	26.91	26.73	-2.71%	139,456
Oct 30, 2024	27.27	28.20	27.27	27.66	27.48	0.88%	116,486
Oct 29, 2024	27.70	27.88	27.41	27.42	27.24	-1.51%	119,510
Oct 28, 2024	27.05	27.96	26.76	27.84	27.65	3.61%	184,834
Oct 25, 2024	26.77	27.01	26.10	26.87	26.69	1.24%	313,305
Oct 24, 2024	26.87	26.88	26.39	26.54	26.36	-0.71%	355,989
Oct 23, 2024	26.35	26.84	26.22	26.73	26.55	0.53%	209,042
Oct 22, 2024	25.83	26.65	25.83	26.59	26.41	2.74%	251,499
Oct 21, 2024	26.39	26.46	25.79	25.88	25.71	-2.12%	166,616
Oct 18, 2024	26.88	26.88	26.42	26.44	26.26	-1.56%	78,483
Oct 17, 2024	27.00	27.04	26.59	26.86	26.68	-0.22%	74,309
Oct 16, 2024	26.69	27.06	26.56	26.92	26.74	1.62%	88,238
Oct 15, 2024	26.24	27.03	26.14	26.49	26.31	1.46%	143,995
Oct 14, 2024	25.90	26.31	25.83	26.11	25.94	0.62%	86,469
Oct 11, 2024	25.20	26.05	25.20	25.95	25.78	3.39%	95,446
Oct 10, 2024	24.95	25.25	24.83	25.10	24.93	-0.36%	104,312
Oct 9, 2024	25.09	25.48	24.86	25.19	25.02	-0.16%	123,230
Oct 8, 2024	25.55	25.55	25.20	25.23	25.06	-0.63%	85,500
Oct 7, 2024	25.49	25.62	25.27	25.39	25.22	-1.05%	256,507
Oct 4, 2024	25.87	26.02	25.58	25.66	25.49	0.83%	165,261
Oct 3, 2024	25.28	25.58	25.16	25.45	25.28	0.43%	165,226
Oct 2, 2024	25.75	26.18	25.28	25.34	25.17	-2.50%	89,094
Oct 1, 2024	26.72	26.72	25.90	25.99	25.82	-2.91%	116,696
Sep 30, 2024	26.18	26.85	26.15	26.77	26.59	2.33%	122,892
Sep 27, 2024	26.47	26.50	26.10	26.16	25.99	-0.04%	64,670