Byline Bancorp, Inc. (BY)
NYSE: BY · Real-Time Price · USD
28.30
-0.45 (-1.57%)
At close: Sep 16, 2025, 4:00 PM EDT
28.30
0.00 (0.00%)
After-hours: Sep 16, 2025, 7:00 PM EDT
Byline Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 28.76 | 28.76 | 28.13 | 28.30 | 28.30 | -1.57% | 201,745 |
| Sep 15, 2025 | 29.18 | 29.33 | 28.71 | 28.75 | 28.75 | -1.00% | 160,709 |
| Sep 12, 2025 | 28.96 | 29.09 | 28.59 | 29.04 | 29.04 | 0.17% | 204,422 |
| Sep 11, 2025 | 28.76 | 28.99 | 28.62 | 28.99 | 28.99 | 0.62% | 159,571 |
| Sep 10, 2025 | 28.88 | 29.01 | 28.71 | 28.81 | 28.81 | -0.21% | 125,227 |
| Sep 9, 2025 | 29.30 | 29.43 | 28.80 | 28.87 | 28.87 | -1.94% | 169,180 |
| Sep 8, 2025 | 29.04 | 29.46 | 28.75 | 29.44 | 29.44 | 1.76% | 226,684 |
| Sep 5, 2025 | 29.27 | 29.75 | 28.77 | 28.93 | 28.93 | -0.86% | 200,667 |
| Sep 4, 2025 | 28.98 | 29.18 | 28.84 | 29.18 | 29.18 | 1.18% | 133,473 |
| Sep 3, 2025 | 28.78 | 29.08 | 28.57 | 28.84 | 28.84 | - | 164,751 |
| Sep 2, 2025 | 28.58 | 28.93 | 28.43 | 28.84 | 28.84 | -0.24% | 178,567 |
| Aug 29, 2025 | 29.06 | 29.22 | 28.80 | 28.91 | 28.91 | -0.48% | 123,889 |
| Aug 28, 2025 | 29.49 | 29.49 | 28.92 | 29.05 | 29.05 | -0.85% | 181,472 |
| Aug 27, 2025 | 29.01 | 29.45 | 29.01 | 29.30 | 29.30 | 0.58% | 153,765 |
| Aug 26, 2025 | 28.64 | 29.28 | 25.96 | 29.13 | 29.13 | 1.43% | 231,451 |
| Aug 25, 2025 | 28.91 | 29.02 | 28.72 | 28.72 | 28.72 | -0.73% | 147,723 |
| Aug 22, 2025 | 27.78 | 28.99 | 27.70 | 28.93 | 28.93 | 5.01% | 200,981 |
| Aug 21, 2025 | 27.59 | 27.76 | 27.46 | 27.55 | 27.55 | -0.58% | 172,267 |
| Aug 20, 2025 | 27.94 | 28.00 | 27.58 | 27.71 | 27.71 | -0.50% | 263,218 |
| Aug 19, 2025 | 27.46 | 27.87 | 27.43 | 27.85 | 27.85 | 1.42% | 199,239 |
| Aug 18, 2025 | 27.08 | 27.55 | 27.01 | 27.46 | 27.46 | 1.52% | 200,273 |
| Aug 15, 2025 | 27.60 | 27.60 | 26.99 | 27.05 | 27.05 | -1.64% | 241,070 |
| Aug 14, 2025 | 26.92 | 27.54 | 26.92 | 27.50 | 27.50 | - | 157,666 |
| Aug 13, 2025 | 27.12 | 27.51 | 27.01 | 27.50 | 27.50 | 1.81% | 192,275 |
| Aug 12, 2025 | 26.29 | 27.05 | 26.10 | 27.01 | 27.01 | 3.80% | 209,324 |
| Aug 11, 2025 | 25.91 | 26.10 | 25.75 | 26.02 | 26.02 | 1.09% | 139,407 |
| Aug 8, 2025 | 25.79 | 25.91 | 25.59 | 25.74 | 25.74 | 0.98% | 191,329 |
| Aug 7, 2025 | 25.91 | 25.95 | 25.38 | 25.49 | 25.49 | -0.59% | 149,531 |
| Aug 6, 2025 | 26.15 | 26.15 | 25.52 | 25.64 | 25.64 | -2.10% | 266,677 |
| Aug 5, 2025 | 25.82 | 26.20 | 25.45 | 26.19 | 26.19 | 1.51% | 273,902 |
| Aug 4, 2025 | 25.62 | 25.88 | 25.51 | 25.80 | 25.70 | 0.74% | 155,159 |
| Aug 1, 2025 | 26.14 | 26.14 | 25.46 | 25.61 | 25.51 | -2.62% | 233,526 |
| Jul 31, 2025 | 26.51 | 26.66 | 26.23 | 26.30 | 26.20 | -1.65% | 185,194 |
| Jul 30, 2025 | 27.45 | 27.52 | 26.66 | 26.74 | 26.64 | -2.12% | 163,838 |
| Jul 29, 2025 | 27.63 | 27.73 | 27.25 | 27.32 | 27.22 | -0.18% | 202,700 |
| Jul 28, 2025 | 27.13 | 27.41 | 27.02 | 27.37 | 27.27 | 1.03% | 276,423 |
| Jul 25, 2025 | 27.50 | 27.54 | 26.59 | 27.09 | 26.99 | 0.18% | 392,701 |
| Jul 24, 2025 | 27.56 | 27.56 | 27.02 | 27.04 | 26.94 | -2.35% | 192,835 |
| Jul 23, 2025 | 28.04 | 28.04 | 27.52 | 27.69 | 27.59 | -0.79% | 204,764 |
| Jul 22, 2025 | 27.82 | 28.19 | 27.68 | 27.91 | 27.80 | 0.43% | 288,396 |
| Jul 21, 2025 | 27.73 | 28.11 | 27.73 | 27.79 | 27.68 | 0.22% | 155,158 |
| Jul 18, 2025 | 28.08 | 28.15 | 27.62 | 27.73 | 27.63 | -1.03% | 383,834 |
| Jul 17, 2025 | 27.73 | 28.20 | 27.73 | 28.02 | 27.91 | 1.05% | 201,369 |
| Jul 16, 2025 | 27.83 | 27.92 | 27.04 | 27.73 | 27.63 | 0.73% | 436,525 |
| Jul 15, 2025 | 28.34 | 28.39 | 27.53 | 27.53 | 27.43 | -3.20% | 175,507 |
| Jul 14, 2025 | 27.84 | 28.46 | 27.84 | 28.44 | 28.33 | 1.75% | 249,229 |
| Jul 11, 2025 | 28.12 | 28.12 | 27.86 | 27.95 | 27.84 | -1.10% | 208,147 |
| Jul 10, 2025 | 28.33 | 28.65 | 28.26 | 28.26 | 28.15 | -0.53% | 223,870 |
| Jul 9, 2025 | 28.28 | 28.42 | 28.14 | 28.41 | 28.30 | 0.46% | 208,874 |
| Jul 8, 2025 | 28.21 | 28.59 | 28.11 | 28.28 | 28.17 | 0.60% | 322,088 |