Byline Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	37.35	37.84	37.30	37.74	37.74	1.48%	192,247
Oct 1, 2026	36.40	37.22	36.12	37.19	37.19	0.98%	359,911
Sep 30, 2026	36.97	37.18	36.69	36.83	36.83	-0.19%	304,913
Sep 29, 2026	37.13	37.43	36.79	36.90	36.90	-0.75%	170,171
Sep 28, 2026	37.37	37.75	37.18	37.18	37.18	-0.69%	277,876
Sep 25, 2026	37.32	37.76	37.24	37.44	37.44	0.89%	255,931
Sep 24, 2026	36.98	37.29	36.87	37.11	37.11	0.62%	227,644
Sep 23, 2026	36.90	37.28	36.77	36.88	36.88	-0.32%	189,626
Sep 22, 2026	37.76	37.90	37.00	37.00	37.00	-1.25%	213,612
Sep 21, 2026	37.58	37.80	37.38	37.47	37.47	-0.13%	214,826
Sep 18, 2026	37.46	37.70	37.13	37.52	37.52	-0.24%	548,556
Sep 17, 2026	37.97	37.97	37.56	37.61	37.61	-0.03%	218,300
Sep 16, 2026	38.09	38.26	37.15	37.62	37.62	-1.47%	245,851
Sep 15, 2026	38.44	38.60	38.08	38.18	38.18	-0.65%	287,204
Sep 14, 2026	38.66	39.12	38.31	38.43	38.43	-0.62%	298,307
Sep 11, 2026	38.68	38.95	38.10	38.67	38.67	0.76%	203,541
Sep 10, 2026	37.95	38.40	37.59	38.38	38.38	1.16%	248,126
Sep 9, 2026	38.19	38.34	37.80	37.94	37.94	-0.86%	197,808
Sep 8, 2026	38.67	38.83	38.26	38.27	38.27	-1.49%	227,010
Sep 4, 2026	38.50	38.96	38.36	38.85	38.85	0.34%	204,709
Sep 3, 2026	38.43	38.89	38.33	38.72	38.72	1.12%	680,907
Sep 2, 2026	37.85	38.55	37.73	38.29	38.29	1.65%	656,792
Sep 1, 2026	37.78	38.25	37.47	37.67	37.67	-0.66%	198,807
Aug 31, 2026	38.14	38.31	37.90	37.92	37.92	-0.99%	273,369
Aug 28, 2026	38.28	38.41	38.07	38.30	38.30	0.10%	173,407
Aug 27, 2026	37.89	38.32	37.72	38.26	38.26	-	227,614
Aug 26, 2026	38.21	38.44	37.82	38.26	38.26	0.39%	276,288
Aug 25, 2026	38.43	38.43	38.05	38.11	38.11	-0.68%	114,275
Aug 24, 2026	38.29	38.66	38.07	38.37	38.37	0.31%	165,376
Aug 21, 2026	38.43	38.65	37.98	38.25	38.25	-0.21%	350,017
Aug 20, 2026	37.96	38.53	37.69	38.33	38.33	0.52%	260,698
Aug 19, 2026	39.08	39.18	38.13	38.13	38.13	-2.46%	226,011
Aug 18, 2026	39.25	39.25	38.68	39.09	39.09	-0.15%	183,346
Aug 17, 2026	39.21	39.57	38.97	39.15	39.15	-0.31%	406,741
Aug 14, 2026	38.99	39.44	38.99	39.27	39.27	0.03%	152,776
Aug 13, 2026	39.46	39.55	39.08	39.26	39.26	0.08%	177,552
Aug 12, 2026	38.81	39.30	38.78	39.23	39.23	1.16%	150,548
Aug 11, 2026	38.50	38.87	38.48	38.78	38.78	0.86%	154,552
Aug 10, 2026	38.50	38.82	38.31	38.45	38.45	-0.98%	202,339
Aug 7, 2026	39.12	39.16	38.63	38.83	38.83	-1.22%	150,456
Aug 6, 2026	39.79	39.85	39.19	39.31	39.31	-0.53%	201,261
Aug 5, 2026	39.77	39.78	39.18	39.52	39.52	-0.58%	168,777
Aug 4, 2026	39.60	40.03	39.33	39.75	39.75	0.28%	221,356
Aug 3, 2026	39.69	40.00	39.43	39.78	39.64	1.30%	312,036
Jul 31, 2026	39.16	39.45	38.81	39.27	39.13	0.13%	208,406
Jul 30, 2026	39.31	39.42	38.91	39.22	39.08	0.18%	257,015
Jul 29, 2026	38.93	39.45	38.75	39.15	39.01	-0.13%	281,761
Jul 28, 2026	39.11	39.42	38.86	39.20	39.06	1.34%	281,338
Jul 27, 2026	38.62	39.16	38.35	38.68	38.54	0.21%	333,506
Jul 24, 2026	38.39	39.51	38.00	38.60	38.46	2.55%	475,322