Advertisement
Advertisement
U.S. Markets close in 1 hr 14 mins
Advertisement
Advertisement
Advertisement
Advertisement

Byline Bancorp, Inc. (BY)

NYSE - Nasdaq Real Time Price. Currency in USD
25.56+0.12 (+0.47%)
As of 02:44PM EST. Market open.
Advertisement
Advertisement
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 202325.2725.7625.2425.5625.5642,201
Feb 06, 202325.7925.7925.4125.4425.4460,300
Feb 03, 202325.9926.0025.6325.8025.80104,800
Feb 02, 202324.9825.6424.9825.6125.6190,100
Feb 01, 202324.7825.2824.6424.9524.95141,400
Jan 31, 202324.3924.8324.3924.8024.80113,600
Jan 30, 202324.1724.5024.1124.2624.2675,900
Jan 27, 202323.6224.6023.6224.2424.24119,200
Jan 26, 202322.8122.8722.6122.8022.8089,200
Jan 25, 202322.8422.9822.6922.6922.6954,600
Jan 24, 202322.9123.0922.7622.8722.8733,800
Jan 23, 202322.9323.2222.9223.0823.0858,600
Jan 20, 202322.8422.9522.5622.9022.9082,400
Jan 19, 202322.5022.6522.3122.6022.6062,100
Jan 18, 202323.1323.1322.5522.6222.6265,500
Jan 17, 202323.2223.2423.0023.0723.0788,400
Jan 13, 202322.9523.2622.8223.2023.2059,100
Jan 12, 202323.0823.3323.0523.1823.18151,100
Jan 11, 202323.0323.2022.9522.9822.9870,500
Jan 10, 202322.9423.2022.8223.0223.0264,100
Jan 09, 202323.2323.2322.7722.8422.8452,500
Jan 06, 202322.6923.2122.6923.0923.0989,500
Jan 05, 202322.6522.6822.2922.5822.5883,200
Jan 04, 202322.9123.0522.6722.7122.7173,800
Jan 03, 202323.0523.1922.5522.7322.7390,700
Dec 30, 202223.0523.2022.9022.9722.9767,800
Dec 29, 202222.7123.2422.7123.1923.19122,800
Dec 28, 202222.8322.8522.5522.5922.5953,600
Dec 27, 202222.9722.9722.6722.7622.7640,100
Dec 23, 202222.7523.1022.6822.9122.9155,200
Dec 22, 202222.9122.9122.4222.7222.7259,200
Dec 21, 202222.6823.2522.6323.0523.0572,000
Dec 20, 202222.7622.9222.5022.5222.52157,100
Dec 19, 202222.4822.8422.4822.8322.8396,900
Dec 16, 202222.2522.6422.1322.6122.61286,400
Dec 15, 202223.0423.0422.2922.4222.42173,800
Dec 14, 202223.5924.0323.1823.3223.32206,400
Dec 13, 202223.7124.6123.2923.7523.75294,000
Dec 12, 202223.0523.2522.5523.2323.23167,200
Dec 09, 202222.5622.9222.5622.8022.8091,600
Dec 08, 202222.8222.8922.5822.7822.7885,600
Dec 07, 202222.3922.7622.2422.5722.57135,100
Dec 06, 202222.2022.4121.9722.3922.3995,500
Dec 05, 202222.6322.8522.1122.2922.29124,600
Dec 02, 202222.4622.6822.3522.6622.6687,900
Dec 01, 202222.9622.9722.5822.7222.72104,500
Nov 30, 202222.2722.9421.7422.7922.79238,700
Nov 29, 202222.0122.2621.9922.2122.21102,500
Nov 28, 202222.4522.4521.9722.0922.0954,700
Nov 25, 202222.5822.5822.4122.4322.4389,500
Nov 23, 202222.5022.6022.3922.4922.4985,400
Nov 22, 202222.7122.8522.5522.5822.5872,900
Nov 21, 202222.6422.8122.5822.6922.6943,800
Nov 18, 202222.9422.9422.4922.6422.64129,800
Nov 17, 202222.6122.7222.3722.5222.5264,300
Nov 16, 202222.9323.0122.6422.7722.7777,700
Nov 15, 202223.1023.2722.8122.8722.8778,000
Nov 14, 202223.1023.2422.8322.8722.87141,900
Nov 11, 202223.5023.6222.9423.0623.0660,300
Nov 10, 202222.9223.6922.8623.5223.5297,700
Nov 09, 202222.7522.7522.3422.4022.4059,500
Nov 08, 202223.1423.2222.8822.9222.9267,100
Nov 07, 202223.1023.1022.6222.9622.9663,700
Nov 04, 202222.6323.0222.5223.0023.0074,100
Nov 03, 202222.5222.5221.8622.4522.4577,000
Nov 02, 202222.7823.3122.5722.6022.60104,700
Nov 01, 202223.2723.3022.9322.9422.9476,500
Oct 31, 202222.9223.4622.9223.1223.12101,900
Oct 28, 202223.4523.6723.1123.4223.42123,300
Oct 27, 202223.0023.0722.7322.8022.80188,100
Oct 26, 202223.0123.2922.7322.8322.8381,300
Oct 25, 202222.6023.0222.5822.9422.9483,900
Oct 24, 202222.3422.6222.2022.5722.5764,200
Oct 21, 202221.7722.2421.7522.1622.1664,600
Oct 20, 202221.6721.8621.5221.6521.65113,100
Oct 19, 202221.7422.0221.3821.7521.7563,700
Oct 18, 202222.1222.1221.7121.8121.8164,000
Oct 17, 202221.7722.0921.6821.8121.8184,800
Oct 14, 202221.9321.9521.4421.5721.5782,900
Oct 13, 202220.5421.8120.4921.7521.7596,500
Oct 12, 202220.4720.8520.3820.6720.67102,900
Oct 11, 202220.6020.7320.3520.5720.5755,500
Oct 10, 202220.4220.8020.4220.6820.6847,500
Oct 07, 202220.8320.8420.3920.5120.5173,900
Oct 06, 202220.9021.0620.8821.0021.0039,000
Oct 05, 202220.9321.1620.8421.0921.0956,800
Oct 04, 202220.6821.2420.6821.2321.2377,800
Oct 03, 202220.3120.6520.1520.4820.4885,800
Sep 30, 202220.3820.7920.2520.2520.25131,700
Sep 29, 202220.5620.5620.3220.5320.5363,400
Sep 28, 202220.7021.0120.5720.8120.81111,500
Sep 27, 202221.3521.3520.7420.8320.8359,500
Sep 26, 202221.2021.5921.1721.2221.2282,000
Sep 23, 202221.3521.4121.0821.2721.2771,600
Sep 22, 202221.8321.8321.4221.5621.5658,300
Sep 21, 202222.0022.1521.7621.7921.7967,000
Sep 20, 202221.7021.8421.5521.8221.82150,700
Sep 19, 202221.4521.9421.4521.9221.9264,700
Sep 16, 202221.5521.5721.2521.4921.49262,700
Sep 15, 202221.4021.8621.4021.7121.7168,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement