Byline Bancorp, Inc. (BY)
NYSE: BY · Real-Time Price · USD
25.61
-0.05 (-0.19%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Byline Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 25.43 | 26.00 | 25.21 | 25.61 | 25.61 | -0.19% | 189,830 |
| Apr 24, 2025 | 25.53 | 25.72 | 25.31 | 25.66 | 25.66 | 1.22% | 192,646 |
| Apr 23, 2025 | 25.77 | 25.90 | 25.18 | 25.35 | 25.35 | 1.16% | 125,555 |
| Apr 22, 2025 | 24.21 | 25.11 | 24.05 | 25.06 | 25.06 | 4.77% | 152,922 |
| Apr 21, 2025 | 23.90 | 24.01 | 23.64 | 23.92 | 23.92 | -1.08% | 175,514 |
| Apr 17, 2025 | 23.92 | 24.27 | 23.91 | 24.18 | 24.18 | 0.88% | 151,705 |
| Apr 16, 2025 | 23.59 | 24.01 | 23.58 | 23.97 | 23.97 | 0.55% | 177,771 |
| Apr 15, 2025 | 23.42 | 24.10 | 23.42 | 23.84 | 23.84 | 1.06% | 145,925 |
| Apr 14, 2025 | 23.51 | 23.70 | 22.98 | 23.59 | 23.59 | 1.46% | 190,151 |
| Apr 11, 2025 | 23.06 | 23.47 | 22.63 | 23.25 | 23.25 | -0.68% | 165,372 |
| Apr 10, 2025 | 24.51 | 24.51 | 22.97 | 23.41 | 23.41 | -5.38% | 211,344 |
| Apr 9, 2025 | 23.45 | 25.37 | 22.84 | 24.74 | 24.74 | 4.74% | 302,174 |
| Apr 8, 2025 | 24.77 | 24.81 | 23.22 | 23.62 | 23.62 | -1.54% | 305,450 |
| Apr 7, 2025 | 23.56 | 25.31 | 23.31 | 23.99 | 23.99 | -0.50% | 351,321 |
| Apr 4, 2025 | 23.99 | 24.27 | 23.55 | 24.11 | 24.11 | -3.56% | 324,177 |
| Apr 3, 2025 | 26.00 | 26.11 | 24.83 | 25.00 | 25.00 | -6.82% | 347,034 |
| Apr 2, 2025 | 26.06 | 26.85 | 26.06 | 26.83 | 26.83 | 1.63% | 142,204 |
| Apr 1, 2025 | 26.00 | 26.43 | 25.78 | 26.40 | 26.40 | 0.92% | 225,170 |
| Mar 31, 2025 | 25.83 | 26.33 | 25.81 | 26.16 | 26.16 | -0.04% | 133,075 |
| 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 |