Byline Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2025	26.36	26.93	26.16	26.86	26.86	2.56%	157,355
Oct 17, 2025	25.91	26.29	25.72	26.19	26.19	1.83%	205,663
Oct 16, 2025	26.98	27.14	25.57	25.72	25.72	-5.68%	235,662
Oct 15, 2025	27.68	27.68	27.04	27.27	27.27	-0.91%	138,123
Oct 14, 2025	26.58	27.67	26.58	27.52	27.52	3.07%	149,697
Oct 13, 2025	26.76	26.76	26.30	26.70	26.70	1.10%	139,128
Oct 10, 2025	27.43	27.58	26.39	26.41	26.41	-3.22%	207,371
Oct 9, 2025	27.54	27.58	27.23	27.29	27.29	-0.98%	118,398
Oct 8, 2025	27.92	27.97	27.56	27.56	27.56	-0.65%	134,101
Oct 7, 2025	28.16	28.32	27.66	27.74	27.74	-1.42%	203,378
Oct 6, 2025	27.93	28.38	27.70	28.14	28.14	1.85%	183,420
Oct 3, 2025	27.43	27.84	27.23	27.63	27.63	0.99%	146,238
Oct 2, 2025	27.44	27.56	27.12	27.36	27.36	-0.40%	167,952
Oct 1, 2025	27.51	27.58	27.25	27.47	27.47	-0.94%	152,452
Sep 30, 2025	28.05	28.08	27.42	27.73	27.73	-0.89%	206,771
Sep 29, 2025	28.42	28.42	27.87	27.98	27.98	-1.31%	229,930
Sep 26, 2025	28.42	28.68	28.18	28.35	28.35	-0.11%	171,221
Sep 25, 2025	28.20	28.45	28.10	28.38	28.38	0.39%	166,083
Sep 24, 2025	28.35	28.50	28.13	28.27	28.27	-	158,296
Sep 23, 2025	28.23	28.78	28.14	28.27	28.27	0.04%	226,492
Sep 22, 2025	28.29	28.68	28.20	28.26	28.26	-0.74%	301,484
Sep 19, 2025	29.31	29.31	28.45	28.47	28.47	-2.73%	1,349,315
Sep 18, 2025	28.45	29.31	28.45	29.27	29.27	3.25%	251,926
Sep 17, 2025	28.31	29.08	28.18	28.35	28.35	0.18%	277,964
Sep 16, 2025	28.76	28.76	28.13	28.30	28.30	-1.57%	201,745
Sep 15, 2025	29.18	29.33	28.71	28.75	28.75	-1.00%	160,709
Sep 12, 2025	28.96	29.09	28.59	29.04	29.04	0.17%	204,422
Sep 11, 2025	28.76	28.99	28.62	28.99	28.99	0.62%	159,571
Sep 10, 2025	28.88	29.01	28.71	28.81	28.81	-0.21%	125,227
Sep 9, 2025	29.30	29.43	28.80	28.87	28.87	-1.94%	169,180
Sep 8, 2025	29.04	29.46	28.75	29.44	29.44	1.76%	226,684
Sep 5, 2025	29.27	29.75	28.77	28.93	28.93	-0.86%	200,667
Sep 4, 2025	28.98	29.18	28.84	29.18	29.18	1.18%	133,473
Sep 3, 2025	28.78	29.08	28.57	28.84	28.84	-	164,751
Sep 2, 2025	28.58	28.93	28.43	28.84	28.84	-0.24%	178,567
Aug 29, 2025	29.06	29.22	28.80	28.91	28.91	-0.48%	123,889
Aug 28, 2025	29.49	29.49	28.92	29.05	29.05	-0.85%	181,472
Aug 27, 2025	29.01	29.45	29.01	29.30	29.30	0.58%	153,765
Aug 26, 2025	28.64	29.28	25.96	29.13	29.13	1.43%	231,451
Aug 25, 2025	28.91	29.02	28.72	28.72	28.72	-0.73%	147,723
Aug 22, 2025	27.78	28.99	27.70	28.93	28.93	5.01%	200,981
Aug 21, 2025	27.59	27.76	27.46	27.55	27.55	-0.58%	172,267
Aug 20, 2025	27.94	28.00	27.58	27.71	27.71	-0.50%	263,218
Aug 19, 2025	27.46	27.87	27.43	27.85	27.85	1.42%	199,239
Aug 18, 2025	27.08	27.55	27.01	27.46	27.46	1.52%	200,273
Aug 15, 2025	27.60	27.60	26.99	27.05	27.05	-1.64%	241,070
Aug 14, 2025	26.92	27.54	26.92	27.50	27.50	-	157,666
Aug 13, 2025	27.12	27.51	27.01	27.50	27.50	1.81%	192,275
Aug 12, 2025	26.29	27.05	26.10	27.01	27.01	3.80%	209,324
Aug 11, 2025	25.91	26.10	25.75	26.02	26.02	1.09%	139,407