Byline Bancorp, Inc. BY
NYSE · Vereinigte Staaten · Finanzen
$37,19+0,36 (+0,98 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $37,19 | +0,98 % | $36,40 | $37,22 | $36,12 | 359,90K |
| 2026-09-30 | $36,83 | -0,19 % | $36,97 | $37,18 | $36,69 | 304,90K |
| 2026-09-29 | $36,90 | -0,75 % | $37,13 | $37,42 | $36,79 | 170,20K |
| 2026-09-28 | $37,18 | -0,69 % | $37,37 | $37,75 | $37,18 | 277,90K |
| 2026-09-25 | $37,44 | +0,89 % | $37,32 | $37,76 | $37,24 | 255,90K |
| 2026-09-24 | $37,11 | +0,62 % | $36,98 | $37,29 | $36,87 | 227,60K |
| 2026-09-23 | $36,88 | -0,32 % | $36,90 | $37,28 | $36,76 | 189,60K |
| 2026-09-22 | $37,00 | -1,25 % | $37,76 | $37,90 | $36,99 | 213,60K |
| 2026-09-21 | $37,47 | -0,13 % | $37,58 | $37,80 | $37,38 | 214,80K |
| 2026-09-18 | $37,52 | -0,24 % | $37,46 | $37,70 | $37,13 | 581,40K |
| 2026-09-17 | $37,61 | -0,03 % | $37,97 | $37,97 | $37,56 | 218,30K |
| 2026-09-16 | $37,62 | -1,47 % | $38,09 | $38,26 | $37,15 | 246,70K |
| 2026-09-15 | $38,18 | -0,65 % | $38,44 | $38,60 | $38,08 | 287,30K |
| 2026-09-14 | $38,43 | -0,62 % | $38,66 | $39,12 | $38,31 | 298,30K |
| 2026-09-11 | $38,67 | +0,76 % | $38,68 | $38,95 | $38,10 | 203,80K |
| 2026-09-10 | $38,38 | +1,16 % | $37,95 | $38,40 | $37,59 | 248,10K |
| 2026-09-09 | $37,94 | -0,86 % | $38,19 | $38,33 | $37,80 | 222,60K |
| 2026-09-08 | $38,27 | -1,49 % | $38,67 | $38,83 | $38,26 | 227,30K |
| 2026-09-04 | $38,85 | +0,34 % | $38,50 | $38,96 | $38,36 | 230,20K |
| 2026-09-03 | $38,72 | +1,12 % | $38,42 | $38,89 | $38,33 | 680,90K |
| 2026-09-02 | $38,29 | +1,65 % | $37,85 | $38,55 | $37,73 | 656,80K |
| 2026-09-01 | $37,67 | -0,66 % | $37,78 | $38,25 | $37,47 | 198,80K |
| 2026-08-31 | $37,92 | -0,99 % | $38,14 | $38,31 | $37,90 | 274,80K |
| 2026-08-28 | $38,30 | +0,10 % | $38,28 | $38,41 | $38,07 | 173,40K |
| 2026-08-27 | $38,26 | 0,00 % | $37,89 | $38,31 | $37,72 | 238,00K |
| 2026-08-26 | $38,26 | +0,39 % | $38,21 | $38,44 | $37,82 | 276,30K |
| 2026-08-25 | $38,11 | -0,68 % | $38,43 | $38,43 | $38,05 | 114,30K |
| 2026-08-24 | $38,37 | +0,31 % | $38,29 | $38,66 | $38,07 | 165,40K |
| 2026-08-21 | $38,25 | -0,21 % | $38,42 | $38,65 | $37,98 | 350,00K |
| 2026-08-20 | $38,33 | +0,52 % | $37,96 | $38,53 | $37,69 | 260,70K |
| 2026-08-19 | $38,13 | -2,46 % | $39,08 | $39,17 | $38,13 | 227,00K |
| 2026-08-18 | $39,09 | -0,15 % | $39,25 | $39,25 | $38,68 | 183,30K |
| 2026-08-17 | $39,15 | -0,31 % | $39,21 | $39,57 | $38,97 | 406,70K |
| 2026-08-14 | $39,27 | +0,03 % | $38,99 | $39,44 | $38,99 | 152,80K |
| 2026-08-13 | $39,26 | +0,08 % | $39,46 | $39,54 | $39,08 | 177,60K |
| 2026-08-12 | $39,23 | +1,16 % | $38,81 | $39,30 | $38,78 | 150,50K |
| 2026-08-11 | $38,78 | +0,86 % | $38,50 | $38,87 | $38,48 | 154,60K |
| 2026-08-10 | $38,45 | -0,98 % | $38,50 | $38,82 | $38,31 | 202,40K |
| 2026-08-07 | $38,83 | -1,22 % | $39,12 | $39,16 | $38,63 | 171,80K |
| 2026-08-06 | $39,31 | -0,53 % | $39,79 | $39,85 | $39,19 | 201,30K |
| 2026-08-05 | $39,52 | -0,58 % | $39,77 | $39,78 | $39,18 | 168,80K |
| 2026-08-04 | $39,75 | -0,08 % | $39,60 | $40,03 | $39,33 | 221,40K |
| 2026-08-03 | $39,78 | +1,30 % | $39,69 | $40,00 | $39,43 | 312,00K |
| 2026-07-31 | $39,27 | +0,13 % | $39,16 | $39,44 | $38,81 | 208,40K |
| 2026-07-30 | $39,22 | +0,18 % | $39,31 | $39,42 | $38,91 | 257,00K |
| 2026-07-29 | $39,15 | -0,13 % | $38,93 | $39,45 | $38,75 | 281,80K |
| 2026-07-28 | $39,20 | +1,34 % | $39,11 | $39,42 | $38,86 | 281,30K |
| 2026-07-27 | $38,68 | +0,21 % | $38,62 | $39,16 | $38,35 | 333,50K |
| 2026-07-24 | $38,60 | +2,55 % | $38,39 | $39,51 | $38,00 | 475,30K |
| 2026-07-23 | $37,64 | -0,29 % | $37,48 | $37,69 | $37,03 | 408,70K |
| 2026-07-22 | $37,75 | -0,97 % | $37,93 | $37,99 | $37,30 | 279,20K |
| 2026-07-21 | $38,12 | +0,66 % | $37,88 | $38,13 | $37,50 | 401,50K |
| 2026-07-20 | $37,87 | -0,50 % | $37,98 | $38,14 | $37,74 | 229,50K |
| 2026-07-17 | $38,06 | -1,70 % | $38,38 | $38,63 | $37,84 | 377,50K |
| 2026-07-16 | $38,72 | +3,31 % | $37,55 | $38,88 | $37,52 | 286,70K |
| 2026-07-15 | $37,48 | +0,75 % | $37,27 | $37,85 | $37,20 | 259,80K |
| 2026-07-14 | $37,20 | -0,45 % | $37,38 | $37,70 | $37,13 | 193,20K |
| 2026-07-13 | $37,37 | +0,35 % | $37,33 | $37,46 | $37,11 | 155,00K |
| 2026-07-10 | $37,24 | +0,24 % | $37,04 | $37,44 | $37,04 | 191,70K |
| 2026-07-09 | $37,15 | +1,50 % | $36,83 | $37,44 | $36,82 | 293,30K |
| 2026-07-08 | $36,60 | -1,11 % | $36,67 | $36,88 | $36,43 | 383,40K |
| 2026-07-07 | $37,01 | -0,99 % | $37,47 | $37,67 | $36,97 | 268,60K |
| 2026-07-06 | $37,38 | -0,16 % | $37,41 | $37,72 | $37,16 | 587,80K |
| 2026-07-02 | $37,44 | -2,32 % | $38,72 | $38,83 | $37,33 | 444,10K |
| 2026-07-01 | $38,33 | +1,78 % | $37,88 | $38,57 | $37,47 | 410,20K |
| 2026-06-30 | $37,66 | +0,13 % | $37,50 | $37,75 | $37,26 | 380,30K |
| 2026-06-29 | $37,61 | +0,16 % | $37,30 | $37,71 | $37,06 | 468,90K |
| 2026-06-26 | $37,55 | +2,07 % | $36,73 | $37,56 | $36,20 | 1,28M |
| 2026-06-25 | $36,79 | +0,82 % | $36,16 | $36,90 | $36,16 | 318,90K |
| 2026-06-24 | $36,49 | +1,42 % | $36,15 | $36,59 | $36,08 | 287,70K |
| 2026-06-23 | $35,98 | +1,41 % | $35,57 | $36,15 | $35,57 | 257,40K |
| 2026-06-22 | $35,48 | +0,94 % | $35,36 | $35,71 | $35,15 | 266,80K |
| 2026-06-18 | $35,15 | +0,26 % | $35,31 | $35,57 | $35,01 | 395,00K |
| 2026-06-17 | $35,06 | -0,43 % | $35,23 | $35,53 | $34,55 | 361,20K |
| 2026-06-16 | $35,21 | +0,54 % | $35,16 | $35,53 | $34,85 | 416,90K |
| 2026-06-15 | $35,02 | -1,07 % | $35,54 | $35,84 | $34,95 | 302,40K |
| 2026-06-12 | $35,40 | +0,91 % | $35,33 | $35,52 | $35,16 | 189,90K |
| 2026-06-11 | $35,08 | +1,10 % | $34,73 | $35,15 | $34,50 | 292,90K |
| 2026-06-10 | $34,70 | +0,52 % | $34,78 | $35,12 | $34,31 | 358,40K |
| 2026-06-09 | $34,52 | +1,80 % | $34,18 | $34,75 | $34,14 | 505,40K |
| 2026-06-08 | $33,91 | +0,38 % | $33,68 | $34,15 | $33,61 | 731,70K |
| 2026-06-05 | $33,78 | +0,84 % | $33,34 | $33,94 | $33,34 | 220,00K |
| 2026-06-04 | $33,50 | +2,32 % | $33,23 | $33,69 | $33,19 | 230,30K |
| 2026-06-03 | $32,74 | -2,01 % | $33,11 | $33,22 | $32,69 | 208,40K |
| 2026-06-02 | $33,41 | +1,86 % | $32,58 | $33,58 | $32,58 | 180,80K |
| 2026-06-01 | $32,80 | -0,88 % | $32,69 | $33,24 | $32,56 | 158,20K |
| 2026-05-29 | $33,09 | -0,15 % | $32,97 | $33,38 | $32,97 | 152,10K |
| 2026-05-28 | $33,14 | -0,12 % | $33,06 | $33,28 | $32,74 | 125,00K |
| 2026-05-27 | $33,18 | -0,66 % | $33,45 | $33,60 | $33,01 | 158,30K |
| 2026-05-26 | $33,40 | +0,69 % | $33,20 | $33,71 | $33,01 | 166,60K |