Byline Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.30	33.70	32.91	33.12	33.12	0.36%	161,263
Apr 27, 2026	33.24	33.54	32.97	33.00	33.00	-0.09%	242,266
Apr 24, 2026	32.44	33.85	31.88	33.03	33.03	-0.09%	293,857
Apr 23, 2026	33.08	33.29	32.97	33.06	33.06	-0.09%	122,355
Apr 22, 2026	33.28	33.45	32.95	33.09	33.09	-0.18%	122,098
Apr 21, 2026	33.53	33.77	33.04	33.15	33.15	-0.99%	164,726
Apr 20, 2026	33.60	33.94	33.46	33.48	33.48	-0.71%	140,214
Apr 17, 2026	33.48	34.33	33.48	33.72	33.72	1.84%	207,822
Apr 16, 2026	32.99	33.16	32.94	33.11	33.11	-0.15%	119,279
Apr 15, 2026	33.34	33.58	32.97	33.16	33.16	-0.54%	137,506
Apr 14, 2026	33.29	33.66	33.00	33.34	33.34	-0.21%	122,047
Apr 13, 2026	32.98	33.44	32.84	33.41	33.41	0.78%	190,671
Apr 10, 2026	33.35	33.44	32.92	33.15	33.15	-1.04%	124,449
Apr 9, 2026	32.98	33.62	32.74	33.50	33.50	1.24%	252,038
Apr 8, 2026	33.00	33.47	32.90	33.09	33.09	2.38%	167,629
Apr 7, 2026	32.08	32.47	32.01	32.32	32.32	0.44%	134,755
Apr 6, 2026	31.89	32.32	31.78	32.18	32.18	0.85%	200,471
Apr 2, 2026	31.57	32.16	31.40	31.91	31.91	-	216,751
Apr 1, 2026	31.73	32.33	31.73	31.91	31.91	1.08%	143,052
Mar 31, 2026	31.57	31.99	31.23	31.57	31.57	1.28%	206,667
Mar 30, 2026	30.99	31.28	30.82	31.17	31.17	1.17%	112,052
Mar 27, 2026	30.98	31.17	30.76	30.81	30.81	-1.03%	127,777
Mar 26, 2026	30.82	31.27	30.82	31.13	31.13	0.16%	105,552
Mar 25, 2026	31.62	31.65	30.93	31.08	31.08	-0.13%	95,788
Mar 24, 2026	30.71	31.42	30.71	31.12	31.12	0.58%	122,181
Mar 23, 2026	30.84	31.59	30.71	30.94	30.94	2.25%	156,575
Mar 20, 2026	30.48	30.78	29.75	30.26	30.26	-0.43%	516,146
Mar 19, 2026	29.95	30.60	29.81	30.39	30.39	1.27%	136,085
Mar 18, 2026	30.25	30.33	29.87	30.01	30.01	-0.99%	149,363
Mar 17, 2026	30.89	30.89	30.29	30.31	30.31	-0.79%	157,805
Mar 16, 2026	30.82	30.90	30.55	30.55	30.55	0.16%	172,118
Mar 13, 2026	30.72	30.89	30.25	30.50	30.50	0.03%	172,361
Mar 12, 2026	30.00	30.62	29.93	30.49	30.49	-0.39%	121,757
Mar 11, 2026	30.65	30.98	30.35	30.61	30.61	-1.07%	147,107
Mar 10, 2026	30.83	31.68	30.66	30.94	30.94	-0.03%	304,510
Mar 9, 2026	30.35	31.06	29.72	30.95	30.95	0.42%	187,782
Mar 6, 2026	30.52	30.90	30.24	30.82	30.82	-1.72%	144,659
Mar 5, 2026	31.64	31.74	31.09	31.36	31.36	-1.75%	139,430
Mar 4, 2026	32.00	32.17	31.57	31.92	31.92	0.50%	160,852
Mar 3, 2026	31.31	31.92	30.90	31.76	31.76	0.13%	134,209
Mar 2, 2026	30.73	31.92	30.55	31.72	31.72	1.67%	154,914
Feb 27, 2026	31.87	31.95	31.00	31.20	31.20	-4.09%	214,238
Feb 26, 2026	32.40	32.83	32.12	32.53	32.53	0.49%	184,867
Feb 25, 2026	31.99	32.45	31.73	32.37	32.37	1.57%	125,385
Feb 24, 2026	31.66	31.98	31.52	31.87	31.87	-	191,558
Feb 23, 2026	33.25	33.44	31.53	31.87	31.87	-3.80%	215,194
Feb 20, 2026	32.92	33.17	32.50	33.13	33.13	0.85%	112,482
Feb 19, 2026	32.71	32.92	32.42	32.85	32.85	-0.33%	185,183
Feb 18, 2026	33.20	33.60	32.66	32.96	32.96	-0.63%	180,722
Feb 17, 2026	33.08	33.53	32.76	33.17	33.17	0.88%	168,849