Byline Bancorp, Inc. BY
NYSE · United States · Finance
$37.19+0.36 (+0.98%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $37.19 | +0.98% | $36.40 | $37.22 | $36.12 | 359.91K |
| 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 |