Skip to main content

Byline Bancorp Inc (NY: BY )

21.66 +0.05 (+0.23%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 23.89 23.89 23.41 23.46 93,325 -0.51(-2.12%)
Dec 28, 2023 23.93 24.18 23.87 23.97 68,316 -0.03(-0.12%)
Dec 27, 2023 24.25 24.25 23.99 24.00 64,458 -0.15(-0.62%)
Dec 26, 2023 24.06 24.42 23.95 24.15 85,288 +0.21(+0.87%)
Dec 22, 2023 23.99 24.17 23.83 23.94 102,568 +0.15(+0.63%)
Dec 21, 2023 23.63 23.86 23.47 23.79 99,374 +0.28(+1.19%)
Dec 20, 2023 23.83 24.34 23.43 23.51 123,915 -0.31(-1.30%)
Dec 19, 2023 23.39 23.89 23.39 23.82 113,233 +0.54(+2.31%)
Dec 18, 2023 23.34 23.53 23.10 23.28 165,621 -0.01(-0.04%)
Dec 15, 2023 23.61 23.69 22.90 23.29 307,447 -0.24(-1.02%)
Dec 14, 2023 22.95 23.96 22.95 23.53 200,854 +0.69(+3.01%)
Dec 13, 2023 21.86 22.85 21.73 22.84 168,001 +1.04(+4.75%)
Dec 12, 2023 21.84 21.99 21.78 21.81 76,171 +0.01(+0.05%)
Dec 11, 2023 21.92 21.99 21.78 21.80 72,349 +0.00(+0.00%)
Dec 08, 2023 21.69 21.96 21.69 21.80 55,235 +0.09(+0.41%)
Dec 07, 2023 21.34 21.80 21.31 21.71 75,789 +0.17(+0.79%)
Dec 06, 2023 21.65 22.25 21.46 21.54 99,141 +0.28(+1.31%)
Dec 05, 2023 21.31 21.50 21.09 21.26 67,066 -0.11(-0.51%)
Dec 04, 2023 20.82 21.40 20.81 21.37 105,541 +0.36(+1.71%)
Dec 01, 2023 19.95 21.08 19.95 21.01 123,171 +1.11(+5.55%)
Nov 30, 2023 20.31 20.31 19.81 19.91 237,856 -0.25(-1.23%)
Nov 29, 2023 20.06 20.44 20.06 20.15 116,700 +0.19(+0.95%)
Nov 28, 2023 20.00 20.08 19.81 19.96 96,848 +0.04(+0.20%)
Nov 27, 2023 20.24 20.27 19.89 19.93 80,410 -0.47(-2.29%)
Nov 24, 2023 20.39 20.58 20.27 20.39 33,138 +0.07(+0.34%)
Nov 22, 2023 20.49 20.64 20.26 20.32 104,392 +0.11(+0.54%)
Nov 21, 2023 20.69 20.69 20.20 20.21 96,755 -0.52(-2.50%)
Nov 20, 2023 20.93 20.93 20.64 20.73 93,360 -0.12(-0.57%)
Nov 17, 2023 20.89 21.05 20.78 20.85 117,344 +0.25(+1.21%)
Nov 16, 2023 20.89 21.03 20.60 20.60 120,572 -0.36(-1.71%)
Nov 15, 2023 20.73 21.22 20.70 20.96 115,868 +0.20(+0.96%)
Nov 14, 2023 20.18 20.88 20.18 20.76 161,639 +1.29(+6.65%)
Nov 13, 2023 19.37 19.51 19.17 19.47 89,321 +0.05(+0.26%)
Nov 10, 2023 19.31 19.49 19.18 19.42 71,387 +0.15(+0.77%)
Nov 09, 2023 19.71 19.71 19.27 19.27 71,770 -0.41(-2.07%)
Nov 08, 2023 19.91 19.91 19.59 19.68 59,455 -0.24(-1.20%)
Nov 07, 2023 19.97 20.00 19.78 19.91 77,418 -0.20(-0.99%)
Nov 06, 2023 19.96 20.31 19.89 20.11 97,668 +0.16(+0.80%)
Nov 03, 2023 19.93 20.27 19.50 19.95 114,551 +0.53(+2.70%)
Nov 02, 2023 19.27 19.53 19.24 19.43 126,931 +0.43(+2.24%)
Nov 01, 2023 18.88 19.13 18.79 19.00 118,676 +0.20(+1.05%)
Oct 31, 2023 18.93 18.99 18.79 18.80 110,454 -0.07(-0.37%)
Oct 30, 2023 18.76 19.07 18.76 18.87 157,569 +0.32(+1.71%)
Oct 27, 2023 19.02 19.09 18.47 18.56 107,843 -0.33(-1.73%)
Oct 26, 2023 18.55 18.89 18.55 18.88 78,583 +0.43(+2.31%)
Oct 25, 2023 18.37 18.56 18.23 18.46 96,162 -0.09(-0.48%)
Oct 24, 2023 18.66 18.90 18.41 18.55 68,702 -0.10(-0.53%)
Oct 23, 2023 18.55 18.86 18.55 18.65 73,586 -0.04(-0.21%)
Oct 20, 2023 19.28 19.40 18.68 18.69 119,352 -0.57(-2.93%)
Oct 19, 2023 19.28 19.46 19.15 19.25 74,738 -0.07(-0.36%)
Oct 18, 2023 19.53 19.60 19.27 19.32 77,810 -0.29(-1.47%)
Oct 17, 2023 19.46 19.87 19.46 19.61 176,070 +0.12(+0.61%)
Oct 16, 2023 19.52 19.66 19.37 19.49 67,101 +0.14(+0.72%)
Oct 13, 2023 19.79 19.81 19.25 19.35 81,984 -0.27(-1.36%)
Oct 12, 2023 19.61 19.66 19.40 19.62 77,221 -0.04(-0.20%)
Oct 11, 2023 19.62 19.84 19.54 19.66 81,689 +0.18(+0.92%)
Oct 10, 2023 19.49 19.71 19.48 19.48 87,686 +0.12(+0.61%)
Oct 09, 2023 19.18 19.49 19.01 19.36 76,432 +0.10(+0.52%)
Oct 06, 2023 19.27 19.65 19.23 19.26 72,594 -0.12(-0.61%)
Oct 05, 2023 19.06 19.42 19.02 19.38 93,294 +0.39(+2.04%)
Oct 04, 2023 18.91 19.02 18.75 18.99 67,048 +0.13(+0.68%)
Oct 03, 2023 19.14 19.17 18.79 18.86 87,826 -0.30(-1.55%)
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.