Byline Bancorp, Inc. (BY)
NYSE: BY · Real-Time Price · USD
25.90
-0.27 (-1.03%)
Mar 31, 2025, 9:34 AM EDT - Market open
Byline Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 26.79 | 26.89 | 26.06 | 26.17 | 26.17 | -2.53% | 72,027 |
| Mar 27, 2025 | 26.82 | 27.01 | 26.61 | 26.85 | 26.85 | 0.34% | 99,277 |
| Mar 26, 2025 | 26.77 | 27.15 | 26.54 | 26.76 | 26.76 | 0.45% | 74,332 |
| Mar 25, 2025 | 26.90 | 27.16 | 26.64 | 26.64 | 26.64 | -1.55% | 101,652 |
| Mar 24, 2025 | 26.87 | 27.11 | 26.77 | 27.06 | 27.06 | 1.58% | 118,581 |
| Mar 21, 2025 | 26.41 | 26.82 | 26.18 | 26.64 | 26.64 | -0.22% | 449,474 |
| Mar 20, 2025 | 26.37 | 26.81 | 26.37 | 26.70 | 26.70 | 0.11% | 212,958 |
| Mar 19, 2025 | 26.38 | 26.81 | 26.24 | 26.67 | 26.67 | 1.41% | 108,830 |
| Mar 18, 2025 | 26.33 | 26.61 | 26.14 | 26.30 | 26.30 | -0.87% | 153,743 |
| Mar 17, 2025 | 26.41 | 26.78 | 26.27 | 26.53 | 26.53 | -0.15% | 138,767 |
| Mar 14, 2025 | 26.22 | 26.58 | 26.12 | 26.57 | 26.57 | 2.59% | 144,706 |
| Mar 13, 2025 | 26.40 | 26.52 | 25.89 | 25.90 | 25.90 | -1.45% | 90,390 |
| Mar 12, 2025 | 26.23 | 26.49 | 25.27 | 26.28 | 26.28 | 0.73% | 111,381 |
| Mar 11, 2025 | 26.28 | 26.48 | 25.91 | 26.09 | 26.09 | -0.57% | 138,258 |
| Mar 10, 2025 | 26.60 | 26.98 | 26.24 | 26.24 | 26.24 | -2.99% | 144,163 |
| Mar 7, 2025 | 27.43 | 27.81 | 26.63 | 27.05 | 27.05 | -0.81% | 81,624 |
| Mar 6, 2025 | 27.25 | 27.39 | 27.01 | 27.27 | 27.27 | -1.02% | 134,776 |
| Mar 5, 2025 | 27.74 | 27.84 | 27.33 | 27.55 | 27.55 | -0.47% | 210,387 |
| Mar 4, 2025 | 27.96 | 28.14 | 27.32 | 27.68 | 27.68 | -2.09% | 174,066 |
| Mar 3, 2025 | 28.43 | 28.81 | 28.03 | 28.27 | 28.27 | -0.95% | 116,890 |
| Feb 28, 2025 | 28.35 | 28.59 | 28.20 | 28.54 | 28.54 | 1.35% | 160,457 |
| Feb 27, 2025 | 28.13 | 28.42 | 28.02 | 28.16 | 28.16 | -0.46% | 153,519 |
| Feb 26, 2025 | 28.42 | 28.70 | 27.98 | 28.29 | 28.29 | -0.84% | 102,002 |
| Feb 25, 2025 | 28.76 | 28.94 | 28.50 | 28.53 | 28.53 | -0.04% | 131,933 |
| Feb 24, 2025 | 29.21 | 29.21 | 28.52 | 28.54 | 28.54 | -1.28% | 119,287 |
| 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 |