Byline Bancorp Inc (NY: BY )

26.98 -0.58 (-2.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 21.44 21.69 21.44 21.51 103,299 -0.05(-0.23%)
Apr 29, 2024 21.64 22.10 21.53 21.56 288,450 -0.06(-0.28%)
Apr 26, 2024 21.09 21.82 21.09 21.62 93,375 +0.69(+3.32%)
Apr 25, 2024 21.27 21.27 20.78 20.92 88,421 -0.35(-1.63%)
Apr 24, 2024 20.89 21.31 20.89 21.27 93,211 +0.13(+0.61%)
Apr 23, 2024 20.80 21.24 20.80 21.14 80,565 +0.40(+1.91%)
Apr 22, 2024 20.70 20.96 20.49 20.75 86,812 +0.18(+0.87%)
Apr 19, 2024 19.85 20.61 19.85 20.57 93,189 +0.64(+3.19%)
Apr 18, 2024 19.78 19.97 19.69 19.93 82,693 +0.22(+1.11%)
Apr 17, 2024 19.89 20.04 19.67 19.71 64,868 -0.14(-0.70%)
Apr 16, 2024 19.86 19.99 19.67 19.85 49,460 -0.18(-0.89%)
Apr 15, 2024 20.16 20.16 19.79 20.03 67,688 -0.01(-0.05%)
Apr 12, 2024 19.94 20.20 19.90 20.04 63,782 -0.06(-0.30%)
Apr 11, 2024 20.05 20.12 19.79 20.10 69,027 +0.20(+1.00%)
Apr 10, 2024 20.35 20.45 19.55 19.90 103,329 -1.08(-5.16%)
Apr 09, 2024 20.98 21.07 20.87 20.98 49,737 +0.13(+0.62%)
Apr 08, 2024 20.71 20.92 20.66 20.85 56,465 +0.30(+1.45%)
Apr 05, 2024 20.45 20.68 20.42 20.56 52,566 -0.03(-0.14%)
Apr 04, 2024 20.78 20.87 20.47 20.59 62,140 +0.08(+0.39%)
Apr 03, 2024 20.47 20.69 20.42 20.51 86,538 -0.21(-1.01%)
Apr 02, 2024 20.63 20.82 20.56 20.72 80,621 -0.25(-1.18%)
Apr 01, 2024 21.60 21.60 20.93 20.96 105,591 -0.60(-2.76%)
Mar 28, 2024 21.50 21.56 21.30 21.56 139,597 +0.11(+0.51%)
Mar 27, 2024 20.35 21.49 20.35 21.45 163,528 +1.14(+5.62%)
Mar 26, 2024 20.63 20.70 20.19 20.31 89,227 -0.23(-1.11%)
Mar 25, 2024 20.60 20.75 20.50 20.54 76,915 +0.03(+0.15%)
Mar 22, 2024 20.94 20.94 20.51 20.51 71,231 -0.36(-1.71%)
Mar 21, 2024 20.73 20.91 20.62 20.86 79,244 +0.17(+0.82%)
Mar 20, 2024 19.85 20.93 19.82 20.70 93,513 +0.73(+3.68%)
Mar 19, 2024 19.82 20.12 19.82 19.96 41,921 +0.13(+0.65%)
Mar 18, 2024 20.06 20.17 19.81 19.83 63,058 -0.35(-1.72%)
Mar 15, 2024 20.07 20.51 20.07 20.18 220,112 +0.03(+0.15%)
Mar 14, 2024 20.47 20.47 20.05 20.15 94,342 -0.46(-2.22%)
Mar 13, 2024 20.71 20.98 20.43 20.61 87,905 -0.12(-0.57%)
Mar 12, 2024 20.82 20.91 20.64 20.73 69,765 -0.19(-0.90%)
Mar 11, 2024 20.89 21.02 20.87 20.91 51,610 -0.05(-0.24%)
Mar 08, 2024 21.10 21.25 20.95 20.96 51,468 +0.05(+0.24%)
Mar 07, 2024 21.06 21.20 20.79 20.91 71,903 +0.10(+0.48%)
Mar 06, 2024 20.88 21.16 20.42 20.82 120,562 -0.12(-0.57%)
Mar 05, 2024 20.56 21.15 20.56 20.93 104,245 +0.34(+1.64%)
Mar 04, 2024 20.65 20.98 20.48 20.60 97,998 +0.03(+0.14%)
Mar 01, 2024 20.56 20.71 20.19 20.57 110,165 -0.12(-0.58%)
Feb 29, 2024 20.81 21.20 20.53 20.69 110,371 +0.23(+1.12%)
Feb 28, 2024 20.54 20.78 20.46 20.46 104,568 -0.33(-1.58%)
Feb 27, 2024 20.83 21.02 20.54 20.79 104,803 +0.02(+0.10%)
Feb 26, 2024 20.89 21.07 20.67 20.77 88,115 -0.20(-0.95%)
Feb 23, 2024 20.94 21.14 20.70 20.96 92,188 +0.06(+0.29%)
Feb 22, 2024 20.81 20.95 20.62 20.90 131,535 +0.00(+0.00%)
Feb 21, 2024 20.90 20.93 20.68 20.90 74,952 +0.03(+0.14%)
Feb 20, 2024 20.84 21.09 20.71 20.87 92,595 -0.27(-1.27%)
Feb 16, 2024 21.09 21.29 20.94 21.14 92,171 -0.15(-0.70%)
Feb 15, 2024 20.96 21.49 20.96 21.29 124,702 +0.51(+2.44%)
Feb 14, 2024 20.64 20.84 20.34 20.79 156,333 +0.39(+1.90%)
Feb 13, 2024 20.49 20.68 20.18 20.40 165,704 -0.76(-3.61%)
Feb 12, 2024 20.65 21.42 20.65 21.16 134,269 +0.52(+2.50%)
Feb 09, 2024 20.42 20.68 20.07 20.65 238,245 +0.34(+1.66%)
Feb 08, 2024 20.21 20.39 20.14 20.31 116,122 +0.04(+0.20%)
Feb 07, 2024 20.42 20.44 19.87 20.27 85,866 -0.11(-0.54%)
Feb 06, 2024 20.69 20.84 20.23 20.38 142,747 -0.32(-1.53%)
Feb 05, 2024 20.64 20.82 20.47 20.70 108,426 -0.24(-1.14%)
Feb 02, 2024 20.73 21.20 20.70 20.93 134,830 -0.24(-1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.