Skip to main content
logo
Byline Bancorp, Inc. (BY)
NYSE: BY · Real-Time Price · USD
29.20
+0.80 (2.82%)
Dec 3, 2025, 4:00 PM EST - Market closed

Byline Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202528.4029.2028.3429.2029.202.82%196,221
Dec 2, 202528.5028.7228.2528.4028.400.14%260,479
Dec 1, 202527.8228.4027.8228.3628.361.58%250,681
Nov 28, 202528.1228.1227.8327.9227.92-0.71%110,408
Nov 26, 202528.1228.2928.0628.1228.12-0.81%134,290
Nov 25, 202527.8628.4527.4528.3528.353.28%215,892
Nov 24, 202527.5427.6327.3227.4527.45-0.58%224,678
Nov 21, 202527.0827.9027.0727.6127.612.53%349,318
Nov 20, 202527.0127.3526.8626.9326.930.71%228,315
Nov 19, 202526.4426.9026.4226.7426.741.13%154,549
Nov 18, 202526.5026.8026.4426.4426.44-0.34%234,789
Nov 17, 202527.5227.5326.4926.5326.53-3.60%181,301
Nov 14, 202527.2027.5826.9527.5227.520.81%171,825
Nov 13, 202527.4527.6827.1727.3027.30-0.73%173,797
Nov 12, 202527.4327.7527.4327.5027.500.11%222,469
Nov 11, 202527.4227.6927.3227.4727.470.11%198,867
Nov 10, 202527.6727.6727.1127.4427.440.66%154,080
Nov 7, 202527.0427.2826.9927.2627.260.74%113,481
Nov 6, 202527.0427.2326.9527.0627.06-0.33%135,813
Nov 5, 202527.0027.4326.8927.1527.151.00%207,746
Nov 4, 202526.5526.9026.4326.8826.88-0.07%222,615
Nov 3, 202526.6626.9226.4726.9026.800.60%180,550
Oct 31, 202526.5826.8126.3926.7426.64-0.22%175,210
Oct 30, 202526.6527.4426.6126.8026.70-0.52%209,135
Oct 29, 202527.1827.5026.7926.9426.84-1.39%217,435
Oct 28, 202527.3627.5726.8327.3227.220.40%263,668
Oct 27, 202528.4028.4027.2027.2127.11-3.34%212,597
Oct 24, 202528.0028.3227.3528.1528.055.63%291,568
Oct 23, 202526.9426.9426.5026.6526.55-1.08%220,222
Oct 22, 202527.0527.2026.7626.9426.84-147,810
Oct 21, 202526.7427.0026.7426.9426.840.30%126,427
Oct 20, 202526.3626.9326.1626.8626.762.56%157,355
Oct 17, 202525.9126.2925.7226.1926.091.83%205,663
Oct 16, 202526.9827.1425.5725.7225.62-5.68%235,662
Oct 15, 202527.6827.6827.0427.2727.17-0.91%138,123
Oct 14, 202526.5827.6726.5827.5227.423.07%149,697
Oct 13, 202526.7626.7626.3026.7026.601.10%139,128
Oct 10, 202527.4327.5826.3926.4126.31-3.22%207,371
Oct 9, 202527.5427.5827.2327.2927.19-0.98%118,398
Oct 8, 202527.9227.9727.5627.5627.46-0.65%134,101
Oct 7, 202528.1628.3227.6627.7427.64-1.42%203,378
Oct 6, 202527.9328.3827.7028.1428.041.85%183,420
Oct 3, 202527.4327.8427.2327.6327.530.99%146,238
Oct 2, 202527.4427.5627.1227.3627.26-0.40%167,952
Oct 1, 202527.5127.5827.2527.4727.37-0.94%152,452
Sep 30, 202528.0528.0827.4227.7327.63-0.89%206,771
Sep 29, 202528.4228.4227.8727.9827.88-1.31%229,930
Sep 26, 202528.4228.6828.1828.3528.24-0.11%171,221
Sep 25, 202528.2028.4528.1028.3828.270.39%166,083
Sep 24, 202528.3528.5028.1328.2728.16-158,296