Byline Bancorp, Inc. (BY)
NYSE: BY · Real-Time Price · USD
25.87
-0.21 (-0.81%)
May 30, 2025, 4:00 PM - Market closed
Byline Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 25.97 | 26.02 | 25.77 | 25.87 | 25.87 | -0.81% | 109,241 |
| May 29, 2025 | 26.17 | 26.17 | 25.85 | 26.08 | 26.08 | -0.08% | 87,574 |
| May 28, 2025 | 26.38 | 26.45 | 26.08 | 26.10 | 26.10 | -1.21% | 115,330 |
| May 27, 2025 | 26.14 | 26.45 | 25.79 | 26.42 | 26.42 | 2.13% | 119,730 |
| May 23, 2025 | 25.57 | 26.00 | 25.57 | 25.87 | 25.87 | -0.96% | 127,244 |
| May 22, 2025 | 26.30 | 26.47 | 26.08 | 26.12 | 26.12 | -1.40% | 115,585 |
| May 21, 2025 | 26.86 | 26.92 | 26.43 | 26.49 | 26.49 | -2.54% | 139,615 |
| May 20, 2025 | 27.18 | 27.30 | 26.98 | 27.18 | 27.18 | 0.18% | 135,839 |
| May 19, 2025 | 26.84 | 27.19 | 26.68 | 27.13 | 27.13 | 0.15% | 126,173 |
| May 16, 2025 | 27.13 | 27.16 | 26.94 | 27.09 | 27.09 | -0.37% | 134,999 |
| May 15, 2025 | 27.08 | 27.30 | 27.00 | 27.19 | 27.19 | 0.52% | 99,757 |
| May 14, 2025 | 27.04 | 27.20 | 26.96 | 27.05 | 27.05 | -0.48% | 111,719 |
| May 13, 2025 | 27.20 | 27.25 | 26.94 | 27.18 | 27.18 | 0.85% | 92,985 |
| May 12, 2025 | 27.38 | 27.52 | 26.88 | 26.95 | 26.95 | 2.71% | 238,860 |
| May 9, 2025 | 26.31 | 26.40 | 26.03 | 26.24 | 26.24 | -0.42% | 160,412 |
| May 8, 2025 | 26.14 | 26.61 | 25.96 | 26.35 | 26.35 | 1.54% | 116,354 |
| May 7, 2025 | 26.12 | 26.33 | 25.77 | 25.95 | 25.95 | 0.15% | 151,801 |
| May 6, 2025 | 25.69 | 26.03 | 25.57 | 25.91 | 25.91 | -0.38% | 213,636 |
| May 5, 2025 | 26.04 | 26.50 | 25.97 | 26.01 | 25.91 | -1.59% | 141,750 |
| May 2, 2025 | 26.06 | 26.47 | 25.92 | 26.43 | 26.33 | 2.60% | 137,803 |
| May 1, 2025 | 25.52 | 26.02 | 25.34 | 25.76 | 25.66 | 0.86% | 133,250 |
| Apr 30, 2025 | 25.49 | 25.89 | 25.28 | 25.54 | 25.44 | -1.58% | 178,580 |
| Apr 29, 2025 | 25.50 | 25.96 | 25.40 | 25.95 | 25.85 | 1.17% | 186,730 |
| Apr 28, 2025 | 25.54 | 25.71 | 25.25 | 25.65 | 25.55 | 0.16% | 249,657 |
| Apr 25, 2025 | 25.43 | 26.00 | 25.21 | 25.61 | 25.51 | -0.19% | 189,830 |
| Apr 24, 2025 | 25.53 | 25.72 | 25.31 | 25.66 | 25.56 | 1.22% | 192,646 |
| Apr 23, 2025 | 25.77 | 25.90 | 25.18 | 25.35 | 25.25 | 1.16% | 125,555 |
| Apr 22, 2025 | 24.21 | 25.11 | 24.05 | 25.06 | 24.96 | 4.77% | 152,922 |
| Apr 21, 2025 | 23.90 | 24.01 | 23.64 | 23.92 | 23.83 | -1.08% | 175,514 |
| Apr 17, 2025 | 23.92 | 24.27 | 23.91 | 24.18 | 24.09 | 0.88% | 151,705 |
| Apr 16, 2025 | 23.59 | 24.01 | 23.58 | 23.97 | 23.88 | 0.55% | 177,771 |
| Apr 15, 2025 | 23.42 | 24.10 | 23.42 | 23.84 | 23.75 | 1.06% | 145,925 |
| Apr 14, 2025 | 23.51 | 23.70 | 22.98 | 23.59 | 23.50 | 1.46% | 190,151 |
| Apr 11, 2025 | 23.06 | 23.47 | 22.63 | 23.25 | 23.16 | -0.68% | 165,372 |
| Apr 10, 2025 | 24.51 | 24.51 | 22.97 | 23.41 | 23.32 | -5.38% | 211,344 |
| Apr 9, 2025 | 23.45 | 25.37 | 22.84 | 24.74 | 24.65 | 4.74% | 302,174 |
| Apr 8, 2025 | 24.77 | 24.81 | 23.22 | 23.62 | 23.53 | -1.54% | 305,450 |
| Apr 7, 2025 | 23.56 | 25.31 | 23.31 | 23.99 | 23.90 | -0.50% | 351,321 |
| Apr 4, 2025 | 23.99 | 24.27 | 23.55 | 24.11 | 24.02 | -3.56% | 324,177 |
| Apr 3, 2025 | 26.00 | 26.11 | 24.83 | 25.00 | 24.90 | -6.82% | 347,034 |
| Apr 2, 2025 | 26.06 | 26.85 | 26.06 | 26.83 | 26.73 | 1.63% | 142,204 |
| Apr 1, 2025 | 26.00 | 26.43 | 25.78 | 26.40 | 26.30 | 0.92% | 225,170 |
| Mar 31, 2025 | 25.83 | 26.33 | 25.81 | 26.16 | 26.06 | -0.04% | 133,075 |
| Mar 28, 2025 | 26.79 | 26.89 | 26.06 | 26.17 | 26.07 | -2.53% | 72,027 |
| Mar 27, 2025 | 26.82 | 27.01 | 26.61 | 26.85 | 26.75 | 0.34% | 99,277 |
| Mar 26, 2025 | 26.77 | 27.15 | 26.54 | 26.76 | 26.66 | 0.45% | 74,332 |
| Mar 25, 2025 | 26.90 | 27.16 | 26.64 | 26.64 | 26.54 | -1.55% | 101,652 |
| Mar 24, 2025 | 26.87 | 27.11 | 26.77 | 27.06 | 26.96 | 1.58% | 118,581 |
| Mar 21, 2025 | 26.41 | 26.82 | 26.18 | 26.64 | 26.54 | -0.22% | 449,474 |
| Mar 20, 2025 | 26.37 | 26.81 | 26.37 | 26.70 | 26.60 | 0.11% | 212,958 |