Skip to main content

Byline Bancorp Inc (NY: BY )

25.95 +0.85 (+3.39%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 25.20 26.05 25.20 25.95 95,446 +0.85(+3.39%)
Oct 10, 2024 24.95 25.25 24.83 25.10 104,312 -0.09(-0.36%)
Oct 09, 2024 25.09 25.48 24.86 25.19 123,230 -0.04(-0.16%)
Oct 08, 2024 25.55 25.55 25.20 25.23 85,500 -0.16(-0.63%)
Oct 07, 2024 25.49 25.62 25.27 25.39 256,507 -0.27(-1.05%)
Oct 04, 2024 25.87 26.02 25.58 25.66 165,261 +0.21(+0.83%)
Oct 03, 2024 25.28 25.58 25.16 25.45 165,226 +0.11(+0.43%)
Oct 02, 2024 25.75 26.18 25.28 25.34 89,094 -0.65(-2.50%)
Oct 01, 2024 26.72 26.72 25.90 25.99 116,696 -0.78(-2.91%)
Sep 30, 2024 26.18 26.85 26.15 26.77 122,892 +0.61(+2.33%)
Sep 27, 2024 26.47 26.50 26.10 26.16 64,670 -0.01(-0.04%)
Sep 26, 2024 26.50 26.50 26.00 26.17 102,615 +0.06(+0.23%)
Sep 25, 2024 26.53 26.53 25.96 26.11 108,529 -0.37(-1.40%)
Sep 24, 2024 26.77 26.92 26.45 26.48 88,750 -0.28(-1.05%)
Sep 23, 2024 26.97 27.19 26.57 26.76 73,139 -0.22(-0.82%)
Sep 20, 2024 27.25 27.58 26.75 26.98 717,611 -0.58(-2.10%)
Sep 19, 2024 27.61 27.70 27.00 27.56 115,469 +0.61(+2.26%)
Sep 18, 2024 26.93 27.86 26.56 26.95 159,784 -0.03(-0.11%)
Sep 17, 2024 27.00 27.59 26.58 26.98 88,254 +0.32(+1.20%)
Sep 16, 2024 26.68 26.93 26.29 26.66 105,132 +0.11(+0.41%)
Sep 13, 2024 26.28 26.63 26.20 26.55 91,977 +0.63(+2.43%)
Sep 12, 2024 25.90 26.01 25.66 25.92 104,468 +0.18(+0.70%)
Sep 11, 2024 25.93 25.98 25.28 25.74 106,145 -0.45(-1.72%)
Sep 10, 2024 26.24 26.32 25.77 26.19 73,830 +0.09(+0.34%)
Sep 09, 2024 26.18 26.55 26.00 26.10 182,700 -0.08(-0.31%)
Sep 06, 2024 26.89 27.05 26.16 26.18 147,205 -0.62(-2.31%)
Sep 05, 2024 27.25 27.32 26.68 26.80 86,661 -0.17(-0.63%)
Sep 04, 2024 27.22 27.57 26.93 26.97 189,278 -0.45(-1.64%)
Sep 03, 2024 27.41 27.89 27.27 27.42 203,241 -0.33(-1.19%)
Aug 30, 2024 27.68 27.87 27.25 27.75 110,416 +0.24(+0.87%)
Aug 29, 2024 27.85 27.85 27.34 27.51 102,315 -0.09(-0.33%)
Aug 28, 2024 27.56 27.89 27.28 27.60 160,467 +0.01(+0.04%)
Aug 27, 2024 27.40 27.59 27.09 27.59 100,684 +0.06(+0.22%)
Aug 26, 2024 27.79 28.06 27.52 27.53 108,515 -0.22(-0.79%)
Aug 23, 2024 26.67 28.23 26.59 27.75 150,683 +1.29(+4.88%)
Aug 22, 2024 26.44 26.60 26.30 26.46 65,942 +0.06(+0.23%)
Aug 21, 2024 26.39 26.41 25.99 26.40 75,056 +0.16(+0.61%)
Aug 20, 2024 26.74 26.74 26.10 26.24 109,051 -0.52(-1.94%)
Aug 19, 2024 26.59 26.91 26.50 26.76 92,165 +0.26(+0.98%)
Aug 16, 2024 25.79 26.72 25.79 26.50 100,011 +0.51(+1.96%)
Aug 15, 2024 25.91 26.24 25.83 25.99 134,200 +0.65(+2.57%)
Aug 14, 2024 25.71 25.71 25.13 25.34 86,453 -0.21(-0.82%)
Aug 13, 2024 25.16 25.58 24.75 25.55 313,193 +0.57(+2.28%)
Aug 12, 2024 25.52 25.82 24.88 24.98 169,096 -0.40(-1.58%)
Aug 09, 2024 25.66 25.66 25.14 25.38 118,024 -0.34(-1.32%)
Aug 08, 2024 25.74 25.85 25.26 25.72 128,154 +0.30(+1.18%)
Aug 07, 2024 25.87 26.00 25.25 25.42 172,711 -0.11(-0.43%)
Aug 06, 2024 25.30 25.71 25.16 25.53 179,432 +0.19(+0.75%)
Aug 05, 2024 25.06 25.65 24.44 25.34 207,609 -0.84(-3.20%)
Aug 02, 2024 26.03 26.47 25.75 26.18 184,155 -0.71(-2.63%)
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.