Byline Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	30.00	30.24	29.72	29.77	29.77	-1.03%	178,596
Dec 22, 2025	30.63	30.75	30.08	30.08	30.08	-1.41%	204,771
Dec 19, 2025	30.77	30.90	30.19	30.51	30.51	-1.36%	331,990
Dec 18, 2025	30.94	31.10	30.75	30.93	30.93	0.55%	153,763
Dec 17, 2025	30.73	31.10	30.59	30.76	30.76	0.23%	169,763
Dec 16, 2025	30.89	30.98	30.55	30.69	30.69	-0.26%	184,437
Dec 15, 2025	30.86	31.00	30.71	30.77	30.77	0.13%	198,945
Dec 12, 2025	30.98	30.98	30.22	30.73	30.73	-0.29%	199,648
Dec 11, 2025	30.32	31.24	30.32	30.82	30.82	2.09%	323,823
Dec 10, 2025	29.56	30.44	29.47	30.19	30.19	2.44%	271,210
Dec 9, 2025	29.46	29.77	29.31	29.47	29.47	0.55%	171,593
Dec 8, 2025	29.22	29.55	29.09	29.31	29.31	0.41%	185,265
Dec 5, 2025	29.30	29.48	29.08	29.19	29.19	-0.03%	184,286
Dec 4, 2025	29.03	29.43	29.03	29.20	29.20	-	185,128
Dec 3, 2025	28.40	29.20	28.34	29.20	29.20	2.82%	196,221
Dec 2, 2025	28.50	28.72	28.25	28.40	28.40	0.14%	260,479
Dec 1, 2025	27.82	28.40	27.82	28.36	28.36	1.58%	250,681
Nov 28, 2025	28.12	28.12	27.83	27.92	27.92	-0.71%	110,408
Nov 26, 2025	28.12	28.29	28.06	28.12	28.12	-0.81%	134,290
Nov 25, 2025	27.86	28.45	27.45	28.35	28.35	3.28%	215,892
Nov 24, 2025	27.54	27.63	27.32	27.45	27.45	-0.58%	224,678
Nov 21, 2025	27.08	27.90	27.07	27.61	27.61	2.53%	349,318
Nov 20, 2025	27.01	27.35	26.86	26.93	26.93	0.71%	228,315
Nov 19, 2025	26.44	26.90	26.42	26.74	26.74	1.13%	154,549
Nov 18, 2025	26.50	26.80	26.44	26.44	26.44	-0.34%	234,789
Nov 17, 2025	27.52	27.53	26.49	26.53	26.53	-3.60%	181,301
Nov 14, 2025	27.20	27.58	26.95	27.52	27.52	0.81%	171,825
Nov 13, 2025	27.45	27.68	27.17	27.30	27.30	-0.73%	173,797
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	25.62	-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