Skip to main content

Byline Bancorp Inc (NY: BY )

21.72 +0.11 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 19.65 19.78 19.47 19.54 72,367 +0.06(+0.31%)
Sep 28, 2023 19.42 19.72 19.39 19.48 47,215 +0.12(+0.61%)
Sep 27, 2023 19.53 19.58 19.16 19.36 78,092 -0.06(-0.31%)
Sep 26, 2023 19.38 19.63 19.35 19.42 54,374 -0.12(-0.61%)
Sep 25, 2023 19.36 19.56 19.42 19.54 61,437 +0.14(+0.72%)
Sep 22, 2023 19.68 19.71 19.35 19.40 103,122 -0.31(-1.56%)
Sep 21, 2023 19.61 19.88 19.50 19.71 73,978 -0.05(-0.25%)
Sep 20, 2023 19.78 19.91 19.65 19.76 81,793 +0.09(+0.45%)
Sep 19, 2023 19.92 19.93 19.65 19.67 88,028 -0.12(-0.60%)
Sep 18, 2023 20.23 20.24 19.77 19.79 96,844 -0.47(-2.30%)
Sep 15, 2023 20.17 20.44 20.17 20.25 592,038 -0.07(-0.34%)
Sep 14, 2023 20.24 20.45 20.00 20.32 69,511 +0.26(+1.28%)
Sep 13, 2023 20.61 20.61 20.04 20.06 132,116 -0.33(-1.60%)
Sep 12, 2023 20.39 20.65 20.23 20.39 65,894 -0.05(-0.24%)
Sep 11, 2023 20.76 20.91 20.33 20.44 83,479 -0.15(-0.72%)
Sep 08, 2023 20.54 20.62 20.31 20.59 85,340 +0.04(+0.19%)
Sep 07, 2023 20.79 20.80 20.32 20.55 128,219 -0.25(-1.19%)
Sep 06, 2023 21.17 21.29 20.72 20.80 81,619 -0.49(-2.28%)
Sep 05, 2023 21.42 21.68 21.26 21.28 101,683 -0.30(-1.38%)
Sep 01, 2023 21.15 21.66 21.15 21.58 87,006 +0.58(+2.79%)
Aug 31, 2023 21.00 21.17 20.95 21.00 98,066 +0.13(+0.62%)
Aug 30, 2023 20.97 21.04 20.80 20.87 114,216 -0.11(-0.52%)
Aug 29, 2023 20.98 21.06 20.86 20.98 59,359 -0.02(-0.09%)
Aug 28, 2023 20.64 21.03 20.59 21.00 82,409 +0.38(+1.83%)
Aug 25, 2023 20.88 20.97 20.50 20.62 61,083 -0.12(-0.57%)
Aug 24, 2023 20.80 21.06 20.62 20.74 71,570 -0.02(-0.10%)
Aug 23, 2023 20.48 20.84 20.26 20.76 95,496 +0.36(+1.75%)
Aug 22, 2023 20.69 20.85 20.38 20.40 162,243 -0.37(-1.77%)
Aug 21, 2023 21.12 21.16 20.55 20.77 125,675 -0.42(-1.97%)
Aug 18, 2023 21.10 21.36 21.07 21.18 97,496 -0.10(-0.47%)
Aug 17, 2023 21.24 21.37 21.03 21.28 177,009 +0.18(+0.85%)
Aug 16, 2023 21.20 21.31 21.07 21.10 113,979 -0.07(-0.33%)
Aug 15, 2023 21.20 21.35 20.93 21.17 113,843 -0.31(-1.43%)
Aug 14, 2023 21.84 21.84 21.45 21.48 119,757 -0.46(-2.08%)
Aug 11, 2023 21.82 22.03 21.82 21.94 172,106 +0.05(+0.23%)
Aug 10, 2023 22.07 22.27 21.82 21.89 130,889 -0.11(-0.50%)
Aug 09, 2023 22.07 22.12 21.91 22.00 160,743 -0.15(-0.67%)
Aug 08, 2023 22.04 22.35 21.78 22.15 286,242 -0.19(-0.84%)
Aug 07, 2023 21.96 22.55 21.92 22.33 211,862 +0.36(+1.62%)
Aug 04, 2023 21.61 22.36 21.61 21.98 124,472 +0.40(+1.88%)
Aug 03, 2023 21.36 21.87 21.33 21.57 213,613 +0.13(+0.60%)
Aug 02, 2023 21.20 21.50 21.02 21.44 86,770 +0.01(+0.05%)
Aug 01, 2023 21.73 21.80 21.37 21.43 120,045 -0.24(-1.09%)
Jul 31, 2023 21.98 22.18 21.56 21.67 142,467 -0.20(-0.90%)
Jul 28, 2023 20.94 22.47 20.94 21.87 179,700 +1.84(+9.17%)
Jul 27, 2023 20.55 20.55 20.03 20.03 116,728 -0.28(-1.36%)
Jul 26, 2023 20.01 20.43 20.01 20.31 107,014 +0.55(+2.80%)
Jul 25, 2023 19.93 20.07 19.67 19.76 74,479 -0.19(-0.94%)
Jul 24, 2023 19.35 20.05 19.35 19.94 141,685 +0.56(+2.90%)
Jul 21, 2023 19.69 19.69 19.31 19.38 90,308 -0.15(-0.76%)
Jul 20, 2023 19.70 19.70 19.32 19.53 84,894 -0.21(-1.05%)
Jul 19, 2023 19.46 19.84 19.31 19.74 85,714 +0.39(+1.99%)
Jul 18, 2023 18.77 19.35 18.77 19.35 87,321 +0.58(+3.10%)
Jul 17, 2023 18.55 19.02 18.55 18.77 68,335 +0.12(+0.64%)
Jul 14, 2023 18.88 18.88 18.39 18.65 45,628 -0.10(-0.53%)
Jul 13, 2023 18.51 18.91 18.45 18.75 89,604 +0.34(+1.82%)
Jul 12, 2023 18.33 18.71 18.21 18.41 76,750 +0.39(+2.19%)
Jul 11, 2023 18.05 18.24 17.83 18.02 61,867 +0.04(+0.22%)
Jul 10, 2023 17.93 18.36 17.78 17.98 75,726 -0.01(-0.05%)
Jul 07, 2023 17.77 18.30 17.77 17.99 112,560 +0.15(+0.83%)
Jul 06, 2023 17.89 17.89 17.45 17.84 82,294 -0.23(-1.26%)
Jul 05, 2023 18.11 18.27 17.96 18.07 80,428 -0.14(-0.76%)
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.