Byline Bancorp, Inc. (BY)

NYSE - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

25.56

+0.12

(+0.47%)

As of 02:44PM EST. Market open.

Advertisement

Time Period:

Feb 07, 2022 - Feb 07, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 07, 2023	25.27	25.76	25.24	25.56	25.56	42,201
Feb 06, 2023	25.79	25.79	25.41	25.44	25.44	60,300
Feb 03, 2023	25.99	26.00	25.63	25.80	25.80	104,800
Feb 02, 2023	24.98	25.64	24.98	25.61	25.61	90,100
Feb 01, 2023	24.78	25.28	24.64	24.95	24.95	141,400
Jan 31, 2023	24.39	24.83	24.39	24.80	24.80	113,600
Jan 30, 2023	24.17	24.50	24.11	24.26	24.26	75,900
Jan 27, 2023	23.62	24.60	23.62	24.24	24.24	119,200
Jan 26, 2023	22.81	22.87	22.61	22.80	22.80	89,200
Jan 25, 2023	22.84	22.98	22.69	22.69	22.69	54,600
Jan 24, 2023	22.91	23.09	22.76	22.87	22.87	33,800
Jan 23, 2023	22.93	23.22	22.92	23.08	23.08	58,600
Jan 20, 2023	22.84	22.95	22.56	22.90	22.90	82,400
Jan 19, 2023	22.50	22.65	22.31	22.60	22.60	62,100
Jan 18, 2023	23.13	23.13	22.55	22.62	22.62	65,500
Jan 17, 2023	23.22	23.24	23.00	23.07	23.07	88,400
Jan 13, 2023	22.95	23.26	22.82	23.20	23.20	59,100
Jan 12, 2023	23.08	23.33	23.05	23.18	23.18	151,100
Jan 11, 2023	23.03	23.20	22.95	22.98	22.98	70,500
Jan 10, 2023	22.94	23.20	22.82	23.02	23.02	64,100
Jan 09, 2023	23.23	23.23	22.77	22.84	22.84	52,500
Jan 06, 2023	22.69	23.21	22.69	23.09	23.09	89,500
Jan 05, 2023	22.65	22.68	22.29	22.58	22.58	83,200
Jan 04, 2023	22.91	23.05	22.67	22.71	22.71	73,800
Jan 03, 2023	23.05	23.19	22.55	22.73	22.73	90,700
Dec 30, 2022	23.05	23.20	22.90	22.97	22.97	67,800
Dec 29, 2022	22.71	23.24	22.71	23.19	23.19	122,800
Dec 28, 2022	22.83	22.85	22.55	22.59	22.59	53,600
Dec 27, 2022	22.97	22.97	22.67	22.76	22.76	40,100
Dec 23, 2022	22.75	23.10	22.68	22.91	22.91	55,200
Dec 22, 2022	22.91	22.91	22.42	22.72	22.72	59,200
Dec 21, 2022	22.68	23.25	22.63	23.05	23.05	72,000
Dec 20, 2022	22.76	22.92	22.50	22.52	22.52	157,100
Dec 19, 2022	22.48	22.84	22.48	22.83	22.83	96,900
Dec 16, 2022	22.25	22.64	22.13	22.61	22.61	286,400
Dec 15, 2022	23.04	23.04	22.29	22.42	22.42	173,800
Dec 14, 2022	23.59	24.03	23.18	23.32	23.32	206,400
Dec 13, 2022	23.71	24.61	23.29	23.75	23.75	294,000
Dec 12, 2022	23.05	23.25	22.55	23.23	23.23	167,200
Dec 09, 2022	22.56	22.92	22.56	22.80	22.80	91,600
Dec 08, 2022	22.82	22.89	22.58	22.78	22.78	85,600
Dec 07, 2022	22.39	22.76	22.24	22.57	22.57	135,100
Dec 06, 2022	22.20	22.41	21.97	22.39	22.39	95,500
Dec 05, 2022	22.63	22.85	22.11	22.29	22.29	124,600
Dec 02, 2022	22.46	22.68	22.35	22.66	22.66	87,900
Dec 01, 2022	22.96	22.97	22.58	22.72	22.72	104,500
Nov 30, 2022	22.27	22.94	21.74	22.79	22.79	238,700
Nov 29, 2022	22.01	22.26	21.99	22.21	22.21	102,500
Nov 28, 2022	22.45	22.45	21.97	22.09	22.09	54,700
Nov 25, 2022	22.58	22.58	22.41	22.43	22.43	89,500
Nov 23, 2022	22.50	22.60	22.39	22.49	22.49	85,400
Nov 22, 2022	22.71	22.85	22.55	22.58	22.58	72,900
Nov 21, 2022	22.64	22.81	22.58	22.69	22.69	43,800
Nov 18, 2022	22.94	22.94	22.49	22.64	22.64	129,800
Nov 17, 2022	22.61	22.72	22.37	22.52	22.52	64,300
Nov 16, 2022	22.93	23.01	22.64	22.77	22.77	77,700
Nov 15, 2022	23.10	23.27	22.81	22.87	22.87	78,000
Nov 14, 2022	23.10	23.24	22.83	22.87	22.87	141,900
Nov 11, 2022	23.50	23.62	22.94	23.06	23.06	60,300
Nov 10, 2022	22.92	23.69	22.86	23.52	23.52	97,700
Nov 09, 2022	22.75	22.75	22.34	22.40	22.40	59,500
Nov 08, 2022	23.14	23.22	22.88	22.92	22.92	67,100
Nov 07, 2022	23.10	23.10	22.62	22.96	22.96	63,700
Nov 04, 2022	22.63	23.02	22.52	23.00	23.00	74,100
Nov 03, 2022	22.52	22.52	21.86	22.45	22.45	77,000
Nov 02, 2022	22.78	23.31	22.57	22.60	22.60	104,700
Nov 01, 2022	23.27	23.30	22.93	22.94	22.94	76,500
Oct 31, 2022	22.92	23.46	22.92	23.12	23.12	101,900
Oct 28, 2022	23.45	23.67	23.11	23.42	23.42	123,300
Oct 27, 2022	23.00	23.07	22.73	22.80	22.80	188,100
Oct 26, 2022	23.01	23.29	22.73	22.83	22.83	81,300
Oct 25, 2022	22.60	23.02	22.58	22.94	22.94	83,900
Oct 24, 2022	22.34	22.62	22.20	22.57	22.57	64,200
Oct 21, 2022	21.77	22.24	21.75	22.16	22.16	64,600
Oct 20, 2022	21.67	21.86	21.52	21.65	21.65	113,100
Oct 19, 2022	21.74	22.02	21.38	21.75	21.75	63,700
Oct 18, 2022	22.12	22.12	21.71	21.81	21.81	64,000
Oct 17, 2022	21.77	22.09	21.68	21.81	21.81	84,800
Oct 14, 2022	21.93	21.95	21.44	21.57	21.57	82,900
Oct 13, 2022	20.54	21.81	20.49	21.75	21.75	96,500
Oct 12, 2022	20.47	20.85	20.38	20.67	20.67	102,900
Oct 11, 2022	20.60	20.73	20.35	20.57	20.57	55,500
Oct 10, 2022	20.42	20.80	20.42	20.68	20.68	47,500
Oct 07, 2022	20.83	20.84	20.39	20.51	20.51	73,900
Oct 06, 2022	20.90	21.06	20.88	21.00	21.00	39,000
Oct 05, 2022	20.93	21.16	20.84	21.09	21.09	56,800
Oct 04, 2022	20.68	21.24	20.68	21.23	21.23	77,800
Oct 03, 2022	20.31	20.65	20.15	20.48	20.48	85,800
Sep 30, 2022	20.38	20.79	20.25	20.25	20.25	131,700
Sep 29, 2022	20.56	20.56	20.32	20.53	20.53	63,400
Sep 28, 2022	20.70	21.01	20.57	20.81	20.81	111,500
Sep 27, 2022	21.35	21.35	20.74	20.83	20.83	59,500
Sep 26, 2022	21.20	21.59	21.17	21.22	21.22	82,000
Sep 23, 2022	21.35	21.41	21.08	21.27	21.27	71,600
Sep 22, 2022	21.83	21.83	21.42	21.56	21.56	58,300
Sep 21, 2022	22.00	22.15	21.76	21.79	21.79	67,000
Sep 20, 2022	21.70	21.84	21.55	21.82	21.82	150,700
Sep 19, 2022	21.45	21.94	21.45	21.92	21.92	64,700
Sep 16, 2022	21.55	21.57	21.25	21.49	21.49	262,700
Sep 15, 2022	21.40	21.86	21.40	21.71	21.71	68,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,143.32+32.24(+0.78%)

Dow 3034,018.65+127.63(+0.38%)

Nasdaq12,025.19+137.74(+1.16%)

Russell 20001,956.39-1.32(-0.07%)

Crude Oil77.23+3.12(+4.21%)

Gold1,885.40+5.90(+0.31%)

Byline Bancorp, Inc. (BY)

S&P 500
4,143.32
+32.24(+0.78%)

Dow 30
34,018.65
+127.63(+0.38%)

Nasdaq
12,025.19
+137.74(+1.16%)

Russell 2000
1,956.39
-1.32(-0.07%)

Crude Oil
77.23
+3.12(+4.21%)

Gold
1,885.40
+5.90(+0.31%)