Byline Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2025	27.45	27.68	27.17	27.23	-	-0.98%	112,002
Nov 12, 2025	27.43	27.75	27.43	27.50	27.50	0.11%	222,469
Nov 11, 2025	27.42	27.69	27.32	27.47	27.47	0.11%	198,867
Nov 10, 2025	27.67	27.67	27.11	27.44	27.44	0.66%	154,080
Nov 7, 2025	27.04	27.28	26.99	27.26	27.26	0.74%	113,481
Nov 6, 2025	27.04	27.23	26.95	27.06	27.06	-0.33%	135,813
Nov 5, 2025	27.00	27.43	26.89	27.15	27.15	1.00%	207,746
Nov 4, 2025	26.55	26.90	26.43	26.88	26.88	-0.07%	222,615
Nov 3, 2025	26.66	26.92	26.47	26.90	26.80	0.60%	180,550
Oct 31, 2025	26.58	26.81	26.39	26.74	26.64	-0.22%	175,210
Oct 30, 2025	26.65	27.44	26.61	26.80	26.70	-0.52%	209,135
Oct 29, 2025	27.18	27.50	26.79	26.94	26.84	-1.39%	217,435
Oct 28, 2025	27.36	27.57	26.83	27.32	27.22	0.40%	263,668
Oct 27, 2025	28.40	28.40	27.20	27.21	27.11	-3.34%	212,597
Oct 24, 2025	28.00	28.32	27.35	28.15	28.05	5.63%	291,568
Oct 23, 2025	26.94	26.94	26.50	26.65	26.55	-1.08%	220,222
Oct 22, 2025	27.05	27.20	26.76	26.94	26.84	-	147,810
Oct 21, 2025	26.74	27.00	26.74	26.94	26.84	0.30%	126,427
Oct 20, 2025	26.36	26.93	26.16	26.86	26.76	2.56%	157,355
Oct 17, 2025	25.91	26.29	25.72	26.19	26.09	1.83%	205,663
Oct 16, 2025	26.98	27.14	25.57	25.72	25.63	-5.68%	235,662
Oct 15, 2025	27.68	27.68	27.04	27.27	27.17	-0.91%	138,123
Oct 14, 2025	26.58	27.67	26.58	27.52	27.42	3.07%	149,697
Oct 13, 2025	26.76	26.76	26.30	26.70	26.60	1.10%	139,128
Oct 10, 2025	27.43	27.58	26.39	26.41	26.31	-3.22%	207,371
Oct 9, 2025	27.54	27.58	27.23	27.29	27.19	-0.98%	118,398
Oct 8, 2025	27.92	27.97	27.56	27.56	27.46	-0.65%	134,101
Oct 7, 2025	28.16	28.32	27.66	27.74	27.64	-1.42%	203,378
Oct 6, 2025	27.93	28.38	27.70	28.14	28.04	1.85%	183,420
Oct 3, 2025	27.43	27.84	27.23	27.63	27.53	0.99%	146,238
Oct 2, 2025	27.44	27.56	27.12	27.36	27.26	-0.40%	167,952
Oct 1, 2025	27.51	27.58	27.25	27.47	27.37	-0.94%	152,452
Sep 30, 2025	28.05	28.08	27.42	27.73	27.63	-0.89%	206,771
Sep 29, 2025	28.42	28.42	27.87	27.98	27.88	-1.31%	229,930
Sep 26, 2025	28.42	28.68	28.18	28.35	28.25	-0.11%	171,221
Sep 25, 2025	28.20	28.45	28.10	28.38	28.28	0.39%	166,083
Sep 24, 2025	28.35	28.50	28.13	28.27	28.17	-	158,296
Sep 23, 2025	28.23	28.78	28.14	28.27	28.17	0.04%	226,492
Sep 22, 2025	28.29	28.68	28.20	28.26	28.16	-0.74%	301,484
Sep 19, 2025	29.31	29.31	28.45	28.47	28.36	-2.73%	1,349,315
Sep 18, 2025	28.45	29.31	28.45	29.27	29.16	3.25%	251,926
Sep 17, 2025	28.31	29.08	28.18	28.35	28.25	0.18%	277,964
Sep 16, 2025	28.76	28.76	28.13	28.30	28.20	-1.57%	201,745
Sep 15, 2025	29.18	29.33	28.71	28.75	28.64	-1.00%	160,709
Sep 12, 2025	28.96	29.09	28.59	29.04	28.93	0.17%	204,422
Sep 11, 2025	28.76	28.99	28.62	28.99	28.88	0.62%	159,571
Sep 10, 2025	28.88	29.01	28.71	28.81	28.70	-0.21%	125,227
Sep 9, 2025	29.30	29.43	28.80	28.87	28.76	-1.94%	169,180
Sep 8, 2025	29.04	29.46	28.75	29.44	29.33	1.76%	226,684
Sep 5, 2025	29.27	29.75	28.77	28.93	28.82	-0.86%	200,667