Byline Bancorp, Inc. (BY)
NYSE: BY · Real-Time Price · USD
32.76
+0.83 (2.60%)
At close: Feb 2, 2026, 4:00 PM EST
32.80
+0.04 (0.12%)
After-hours: Feb 2, 2026, 5:30 PM EST
Byline Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 31.91 | 32.88 | 31.88 | 32.76 | 32.64 | 2.60% | 192,180 |
| Jan 30, 2026 | 31.72 | 32.30 | 31.59 | 31.93 | 31.81 | 0.28% | 290,760 |
| Jan 29, 2026 | 31.12 | 31.90 | 31.12 | 31.84 | 31.72 | 2.74% | 283,532 |
| Jan 28, 2026 | 31.75 | 31.86 | 30.94 | 30.99 | 30.88 | -2.79% | 203,156 |
| Jan 27, 2026 | 31.47 | 32.04 | 31.47 | 31.88 | 31.76 | 2.38% | 269,180 |
| Jan 26, 2026 | 30.86 | 31.42 | 30.56 | 31.14 | 31.03 | 0.61% | 280,741 |
| Jan 23, 2026 | 30.68 | 32.10 | 30.68 | 30.95 | 30.84 | -2.40% | 431,593 |
| Jan 22, 2026 | 31.73 | 32.14 | 31.55 | 31.71 | 31.59 | 0.38% | 194,710 |
| Jan 21, 2026 | 30.35 | 31.78 | 30.35 | 31.59 | 31.47 | 4.64% | 271,932 |
| Jan 20, 2026 | 30.36 | 30.68 | 30.07 | 30.19 | 30.08 | -1.66% | 182,588 |
| Jan 16, 2026 | 30.75 | 31.10 | 30.65 | 30.70 | 30.59 | -0.81% | 273,914 |
| Jan 15, 2026 | 30.31 | 31.15 | 30.31 | 30.95 | 30.84 | 2.04% | 173,424 |
| Jan 14, 2026 | 29.67 | 30.35 | 29.67 | 30.33 | 30.22 | 2.16% | 249,812 |
| Jan 13, 2026 | 29.58 | 29.83 | 29.41 | 29.69 | 29.58 | 0.51% | 166,182 |
| Jan 12, 2026 | 29.49 | 29.73 | 29.34 | 29.54 | 29.43 | -0.81% | 139,041 |
| Jan 9, 2026 | 30.37 | 30.47 | 29.74 | 29.78 | 29.67 | -1.88% | 137,685 |
| Jan 8, 2026 | 29.43 | 30.60 | 29.43 | 30.35 | 30.24 | 2.71% | 203,660 |
| Jan 7, 2026 | 29.55 | 29.74 | 29.04 | 29.55 | 29.44 | -0.17% | 210,719 |
| Jan 6, 2026 | 29.49 | 29.80 | 29.39 | 29.60 | 29.49 | -0.34% | 237,455 |
| Jan 5, 2026 | 28.97 | 29.98 | 28.97 | 29.70 | 29.59 | 2.27% | 228,190 |
| Jan 2, 2026 | 29.05 | 29.25 | 28.75 | 29.04 | 28.93 | -0.38% | 170,893 |
| Dec 31, 2025 | 29.36 | 29.39 | 29.10 | 29.15 | 29.04 | -0.55% | 156,927 |
| Dec 30, 2025 | 29.48 | 29.49 | 29.27 | 29.31 | 29.20 | -0.75% | 146,035 |
| Dec 29, 2025 | 29.73 | 29.73 | 29.47 | 29.53 | 29.42 | -0.61% | 183,192 |
| Dec 26, 2025 | 29.73 | 29.83 | 29.59 | 29.71 | 29.60 | -0.40% | 109,886 |
| Dec 24, 2025 | 29.86 | 30.17 | 29.76 | 29.83 | 29.72 | 0.20% | 146,981 |
| Dec 23, 2025 | 30.00 | 30.24 | 29.72 | 29.77 | 29.66 | -1.03% | 178,596 |
| Dec 22, 2025 | 30.63 | 30.75 | 30.08 | 30.08 | 29.97 | -1.41% | 204,771 |
| Dec 19, 2025 | 30.77 | 30.90 | 30.19 | 30.51 | 30.40 | -1.36% | 350,739 |
| Dec 18, 2025 | 30.94 | 31.10 | 30.75 | 30.93 | 30.82 | 0.55% | 153,763 |
| Dec 17, 2025 | 30.73 | 31.10 | 30.59 | 30.76 | 30.65 | 0.23% | 169,763 |
| Dec 16, 2025 | 30.89 | 30.98 | 30.55 | 30.69 | 30.58 | -0.26% | 184,437 |
| Dec 15, 2025 | 30.86 | 31.00 | 30.71 | 30.77 | 30.66 | 0.13% | 198,945 |
| Dec 12, 2025 | 30.98 | 30.98 | 30.22 | 30.73 | 30.62 | -0.29% | 199,648 |
| Dec 11, 2025 | 30.32 | 31.24 | 30.32 | 30.82 | 30.71 | 2.09% | 327,638 |
| Dec 10, 2025 | 29.56 | 30.44 | 29.47 | 30.19 | 30.08 | 2.44% | 271,210 |
| Dec 9, 2025 | 29.46 | 29.77 | 29.31 | 29.47 | 29.36 | 0.55% | 171,613 |
| Dec 8, 2025 | 29.22 | 29.55 | 29.09 | 29.31 | 29.20 | 0.41% | 185,575 |
| Dec 5, 2025 | 29.30 | 29.48 | 29.08 | 29.19 | 29.08 | -0.03% | 184,310 |
| Dec 4, 2025 | 29.03 | 29.43 | 29.03 | 29.20 | 29.09 | - | 185,128 |
| Dec 3, 2025 | 28.40 | 29.20 | 28.34 | 29.20 | 29.09 | 2.82% | 196,221 |
| Dec 2, 2025 | 28.50 | 28.72 | 28.25 | 28.40 | 28.30 | 0.14% | 260,479 |
| Dec 1, 2025 | 27.82 | 28.40 | 27.82 | 28.36 | 28.26 | 1.58% | 250,681 |
| Nov 28, 2025 | 28.12 | 28.12 | 27.83 | 27.92 | 27.82 | -0.71% | 110,408 |
| Nov 26, 2025 | 28.12 | 28.29 | 28.06 | 28.12 | 28.02 | -0.81% | 134,290 |
| Nov 25, 2025 | 27.86 | 28.45 | 27.45 | 28.35 | 28.25 | 3.28% | 215,892 |
| Nov 24, 2025 | 27.54 | 27.63 | 27.32 | 27.45 | 27.35 | -0.58% | 224,678 |
| Nov 21, 2025 | 27.08 | 27.90 | 27.07 | 27.61 | 27.51 | 2.53% | 349,318 |
| Nov 20, 2025 | 27.01 | 27.35 | 26.86 | 26.93 | 26.83 | 0.71% | 228,315 |
| Nov 19, 2025 | 26.44 | 26.90 | 26.42 | 26.74 | 26.64 | 1.13% | 154,549 |