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