Skip to main content

Byline Bancorp Inc (NY: BY )

28.34 -0.41 (-1.43%)
Official Closing Price Updated: 7:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 28.60 29.35 28.29 28.34 172,538 -0.41(-1.43%)
Jul 23, 2024 28.17 29.31 28.17 28.75 215,451 +0.39(+1.38%)
Jul 22, 2024 27.69 28.56 27.44 28.36 167,841 +0.77(+2.79%)
Jul 19, 2024 27.92 28.24 27.57 27.59 173,113 -0.32(-1.15%)
Jul 18, 2024 27.99 28.75 27.69 27.91 203,228 -0.36(-1.27%)
Jul 17, 2024 27.15 28.39 27.14 28.27 277,278 +0.74(+2.69%)
Jul 16, 2024 26.40 27.63 26.25 27.53 287,070 +1.43(+5.48%)
Jul 15, 2024 25.50 26.34 25.38 26.10 278,417 +0.80(+3.16%)
Jul 12, 2024 25.00 25.40 24.89 25.30 395,052 +0.40(+1.61%)
Jul 11, 2024 24.40 24.96 24.26 24.90 231,664 +0.96(+4.01%)
Jul 10, 2024 23.40 23.99 23.40 23.94 138,804 +0.50(+2.13%)
Jul 09, 2024 23.30 23.53 23.16 23.44 87,305 +0.15(+0.64%)
Jul 08, 2024 23.48 23.61 23.22 23.29 118,060 +0.05(+0.22%)
Jul 05, 2024 23.62 23.65 23.15 23.24 132,646 -0.48(-2.02%)
Jul 03, 2024 24.21 24.21 23.71 23.72 68,078 -0.42(-1.74%)
Jul 02, 2024 23.93 24.24 23.85 24.14 143,557 +0.30(+1.26%)
Jul 01, 2024 23.67 23.89 23.53 23.84 206,312 +0.10(+0.42%)
Jun 28, 2024 23.43 23.98 23.43 23.74 1,236,661 +0.54(+2.33%)
Jun 27, 2024 23.02 23.33 22.81 23.20 122,215 +0.22(+0.96%)
Jun 26, 2024 22.48 23.09 22.36 22.98 138,230 +0.31(+1.37%)
Jun 25, 2024 22.59 22.72 22.47 22.67 97,012 -0.07(-0.31%)
Jun 24, 2024 22.72 22.94 22.59 22.74 109,266 +0.16(+0.71%)
Jun 21, 2024 22.70 22.70 22.34 22.58 196,231 -0.21(-0.92%)
Jun 20, 2024 22.78 22.87 22.46 22.79 213,528 -0.13(-0.57%)
Jun 18, 2024 22.76 23.10 22.76 22.92 125,317 +0.17(+0.75%)
Jun 17, 2024 22.29 22.80 22.20 22.75 96,405 +0.35(+1.56%)
Jun 14, 2024 22.20 22.50 22.18 22.40 127,543 -0.14(-0.62%)
Jun 13, 2024 22.79 22.80 22.39 22.54 82,520 -0.36(-1.57%)
Jun 12, 2024 22.82 23.30 22.70 22.90 174,340 +0.65(+2.92%)
Jun 11, 2024 22.26 22.40 22.13 22.25 100,831 -0.15(-0.67%)
Jun 10, 2024 22.51 22.51 21.96 22.40 137,865 -0.09(-0.40%)
Jun 07, 2024 22.37 22.55 22.27 22.49 88,150 -0.09(-0.40%)
Jun 06, 2024 22.24 22.63 22.24 22.58 84,746 +0.28(+1.26%)
Jun 05, 2024 22.57 22.57 22.29 22.30 88,045 -0.08(-0.36%)
Jun 04, 2024 22.60 22.72 22.31 22.38 95,810 -0.47(-2.06%)
Jun 03, 2024 23.38 23.38 22.62 22.85 92,804 -0.25(-1.08%)
May 31, 2024 22.99 23.31 22.96 23.10 185,781 +0.27(+1.18%)
May 30, 2024 23.03 23.14 22.76 22.83 90,137 +0.11(+0.48%)
May 29, 2024 22.73 22.81 22.50 22.72 97,471 -0.41(-1.77%)
May 28, 2024 23.30 23.43 23.05 23.13 109,936 -0.15(-0.64%)
May 24, 2024 23.33 23.33 23.04 23.28 50,504 +0.03(+0.13%)
May 23, 2024 23.67 23.67 23.18 23.25 118,059 -0.42(-1.77%)
May 22, 2024 23.69 23.74 23.46 23.67 119,242 -0.01(-0.04%)
May 21, 2024 23.79 23.92 23.55 23.68 117,030 -0.10(-0.42%)
May 20, 2024 24.04 24.23 23.77 23.78 199,022 -0.21(-0.88%)
May 17, 2024 23.85 24.12 23.78 23.99 126,306 +0.20(+0.84%)
May 16, 2024 23.61 23.84 23.51 23.79 100,448 +0.21(+0.89%)
May 15, 2024 23.63 23.68 23.29 23.58 139,067 +0.19(+0.81%)
May 14, 2024 23.53 23.60 23.32 23.39 181,854 +0.09(+0.39%)
May 13, 2024 23.61 23.73 23.27 23.30 74,182 -0.15(-0.64%)
May 10, 2024 23.65 23.65 23.32 23.45 142,414 -0.08(-0.34%)
May 09, 2024 23.33 23.59 23.23 23.53 75,732 +0.10(+0.43%)
May 08, 2024 23.00 23.44 22.91 23.43 82,288 +0.27(+1.17%)
May 07, 2024 23.39 23.54 23.14 23.16 94,298 -0.12(-0.52%)
May 06, 2024 23.30 23.52 23.10 23.28 85,649 +0.09(+0.39%)
May 03, 2024 23.03 23.21 22.79 23.19 97,676 +0.48(+2.11%)
May 02, 2024 22.45 22.81 22.36 22.71 130,006 +0.42(+1.88%)
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.