Byline Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	39.69	40.00	39.43	39.53	-	0.66%	88,595
Jul 31, 2026	39.16	39.45	38.81	39.27	39.27	0.13%	207,718
Jul 30, 2026	39.31	39.42	38.91	39.22	39.22	0.18%	257,015
Jul 29, 2026	38.93	39.45	38.75	39.15	39.15	-0.13%	281,760
Jul 28, 2026	39.11	39.42	38.86	39.20	39.20	1.34%	281,335
Jul 27, 2026	38.62	39.16	38.35	38.68	38.68	0.21%	333,505
Jul 24, 2026	38.39	39.51	38.00	38.60	38.60	2.55%	475,309
Jul 23, 2026	37.48	37.69	37.03	37.64	37.64	-0.29%	408,679
Jul 22, 2026	37.93	37.99	37.30	37.75	37.75	-0.97%	279,114
Jul 21, 2026	37.88	38.13	37.50	38.12	38.12	0.66%	401,498
Jul 20, 2026	37.98	38.14	37.74	37.87	37.87	-0.50%	229,469
Jul 17, 2026	38.38	38.63	37.84	38.06	38.06	-1.70%	377,504
Jul 16, 2026	37.55	38.88	37.52	38.72	38.72	3.31%	286,712
Jul 15, 2026	37.27	37.86	37.20	37.48	37.48	0.75%	259,797
Jul 14, 2026	37.38	37.70	37.13	37.20	37.20	-0.45%	193,227
Jul 13, 2026	37.33	37.46	37.11	37.37	37.37	0.35%	155,007
Jul 10, 2026	37.04	37.44	37.04	37.24	37.24	0.24%	191,694
Jul 9, 2026	36.83	37.44	36.82	37.15	37.15	1.50%	293,280
Jul 8, 2026	36.67	36.88	36.43	36.60	36.60	-1.11%	383,364
Jul 7, 2026	37.47	37.67	36.97	37.01	37.01	-0.99%	268,638
Jul 6, 2026	37.41	37.72	37.16	37.38	37.38	-0.16%	542,989
Jul 2, 2026	38.72	38.83	37.33	37.44	37.44	-2.32%	441,040
Jul 1, 2026	37.88	38.57	37.47	38.33	38.33	1.78%	404,169
Jun 30, 2026	37.50	37.75	37.27	37.66	37.66	0.13%	370,886
Jun 29, 2026	37.30	37.71	37.07	37.61	37.61	0.16%	444,778
Jun 26, 2026	36.73	37.56	36.20	37.55	37.55	2.07%	1,277,726
Jun 25, 2026	36.16	36.90	36.16	36.79	36.79	0.82%	312,222
Jun 24, 2026	36.15	36.59	36.08	36.49	36.49	1.42%	282,128
Jun 23, 2026	35.57	36.15	35.57	35.98	35.98	1.41%	257,436
Jun 22, 2026	35.36	35.71	35.15	35.48	35.48	0.94%	266,660
Jun 18, 2026	35.31	35.57	35.02	35.15	35.15	0.26%	391,137
Jun 17, 2026	35.23	35.53	34.55	35.06	35.06	-0.43%	361,180
Jun 16, 2026	35.16	35.53	34.85	35.21	35.21	0.54%	416,364
Jun 15, 2026	35.54	35.84	34.95	35.02	35.02	-1.07%	298,608
Jun 12, 2026	35.33	35.52	35.16	35.40	35.40	0.91%	167,658
Jun 11, 2026	34.73	35.15	34.50	35.08	35.08	1.10%	286,476
Jun 10, 2026	34.78	35.12	34.31	34.70	34.70	0.52%	358,433
Jun 9, 2026	34.18	34.75	34.14	34.52	34.52	1.80%	498,204
Jun 8, 2026	33.68	34.15	33.61	33.91	33.91	0.38%	731,456
Jun 5, 2026	33.34	33.94	33.34	33.78	33.78	0.84%	195,484
Jun 4, 2026	33.23	33.70	33.19	33.50	33.50	2.32%	230,343
Jun 3, 2026	33.11	33.22	32.71	32.74	32.74	-2.01%	208,390
Jun 2, 2026	32.58	33.58	32.58	33.41	33.41	1.86%	167,015
Jun 1, 2026	32.69	33.24	32.57	32.80	32.80	-0.88%	158,177
May 29, 2026	32.97	33.38	32.97	33.09	33.09	-0.15%	149,881
May 28, 2026	33.06	33.28	32.75	33.14	33.14	-0.12%	118,900
May 27, 2026	33.45	33.60	33.01	33.18	33.18	-0.66%	145,566
May 26, 2026	33.20	33.71	33.01	33.40	33.40	0.69%	160,686
May 22, 2026	32.98	33.20	32.85	33.17	33.17	0.42%	158,042
May 21, 2026	32.63	33.05	32.45	33.03	33.03	0.67%	168,073