Skip to main content

Byline Bancorp Inc (NY: BY )

21.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 20.49 21.49 20.44 21.39 170,334 +0.61(+2.94%)
Mar 23, 2023 21.06 21.06 20.55 20.78 155,215 -0.11(-0.53%)
Mar 22, 2023 21.55 21.65 20.81 20.89 147,469 -0.63(-2.93%)
Mar 21, 2023 21.31 21.68 21.21 21.52 140,128 +0.70(+3.36%)
Mar 20, 2023 20.99 21.39 20.78 20.82 165,562 +0.13(+0.63%)
Mar 17, 2023 21.11 21.15 20.66 20.69 334,937 -0.50(-2.36%)
Mar 16, 2023 20.15 21.73 19.81 21.19 236,927 +0.81(+3.97%)
Mar 15, 2023 20.21 20.52 19.40 20.38 313,572 -0.03(-0.15%)
Mar 14, 2023 20.65 21.36 20.27 20.41 545,952 +0.66(+3.34%)
Mar 13, 2023 21.08 21.12 19.66 19.75 342,069 -2.41(-10.88%)
Mar 10, 2023 22.58 22.83 21.64 22.16 129,793 -0.63(-2.76%)
Mar 09, 2023 23.91 23.91 21.90 22.79 201,137 -1.18(-4.92%)
Mar 08, 2023 24.13 24.13 23.77 23.97 71,512 -0.10(-0.42%)
Mar 07, 2023 24.40 24.40 23.82 24.07 69,660 -0.39(-1.59%)
Mar 06, 2023 24.92 24.92 24.30 24.46 98,407 -0.44(-1.77%)
Mar 03, 2023 24.81 24.92 24.51 24.90 85,437 +0.14(+0.57%)
Mar 02, 2023 24.75 24.80 24.50 24.76 68,784 -0.23(-0.92%)
Mar 01, 2023 24.54 25.01 24.45 24.99 90,920 +0.34(+1.38%)
Feb 28, 2023 24.74 24.83 24.61 24.65 182,460 -0.05(-0.20%)
Feb 27, 2023 24.84 24.91 24.59 24.70 83,768 -0.03(-0.12%)
Feb 24, 2023 24.63 24.73 24.46 24.73 60,587 -0.12(-0.48%)
Feb 23, 2023 24.96 25.12 24.84 24.85 56,427 +0.02(+0.08%)
Feb 22, 2023 24.73 24.98 24.47 24.83 108,896 +0.23(+0.93%)
Feb 21, 2023 24.84 24.88 24.50 24.60 109,703 -0.49(-1.95%)
Feb 17, 2023 25.13 25.18 24.86 25.09 65,386 +0.13(+0.52%)
Feb 16, 2023 24.76 25.08 24.59 24.96 172,123 -0.08(-0.32%)
Feb 15, 2023 24.84 25.18 24.73 25.04 57,061 -0.01(-0.04%)
Feb 14, 2023 25.27 25.35 25.02 25.05 59,097 -0.22(-0.87%)
Feb 13, 2023 25.07 25.43 25.07 25.27 97,017 +0.10(+0.40%)
Feb 10, 2023 24.93 25.22 24.89 25.17 47,851 +0.16(+0.64%)
Feb 09, 2023 25.15 25.30 24.98 25.01 65,460 -0.26(-1.03%)
Feb 08, 2023 25.43 25.44 25.11 25.27 46,232 -0.32(-1.25%)
Feb 07, 2023 25.27 25.76 25.16 25.59 78,076 +0.15(+0.59%)
Feb 06, 2023 25.79 25.79 25.41 25.44 60,265 -0.27(-1.05%)
Feb 03, 2023 25.90 25.91 25.54 25.71 105,157 +0.19(+0.74%)
Feb 02, 2023 24.89 25.55 24.89 25.52 90,433 +0.66(+2.65%)
Feb 01, 2023 24.69 25.19 24.55 24.86 141,873 +0.15(+0.60%)
Jan 31, 2023 24.30 24.74 24.30 24.71 121,032 +0.54(+2.23%)
Jan 30, 2023 24.09 24.41 24.03 24.18 76,132 +0.02(+0.08%)
Jan 27, 2023 23.54 24.51 23.54 24.16 119,643 +1.43(+6.32%)
Jan 26, 2023 22.73 22.79 22.53 22.72 89,546 +0.11(+0.49%)
Jan 25, 2023 22.76 22.90 22.61 22.61 54,805 -0.18(-0.79%)
Jan 24, 2023 22.83 23.01 22.68 22.79 33,870 -0.21(-0.91%)
Jan 23, 2023 22.85 23.14 22.84 23.00 58,846 +0.18(+0.79%)
Jan 20, 2023 22.76 22.87 22.48 22.82 82,701 +0.30(+1.33%)
Jan 19, 2023 22.42 22.57 22.23 22.52 62,298 -0.02(-0.09%)
Jan 18, 2023 23.05 23.05 22.47 22.54 65,720 -0.45(-1.95%)
Jan 17, 2023 23.14 23.15 22.92 22.99 88,751 -0.13(-0.56%)
Jan 13, 2023 22.87 23.18 22.74 23.12 59,291 +0.02(+0.09%)
Jan 12, 2023 23.00 23.25 22.97 23.10 151,607 +0.20(+0.87%)
Jan 11, 2023 22.95 23.12 22.87 22.90 70,751 -0.04(-0.17%)
Jan 10, 2023 22.86 23.12 22.74 22.94 64,322 +0.18(+0.79%)
Jan 09, 2023 23.15 23.15 22.69 22.76 52,695 -0.25(-1.08%)
Jan 06, 2023 22.61 23.13 22.61 23.01 89,793 +0.51(+2.26%)
Jan 05, 2023 22.57 22.60 22.21 22.50 83,534 -0.13(-0.57%)
Jan 04, 2023 22.83 22.97 22.59 22.63 74,102 -0.02(-0.09%)
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.