Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Byline Bancorp Inc (NY: BY )

23.45 -0.08 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 11.98 12.43 11.93 12.37 94,262 +0.27(+2.26%)
Jun 29, 2020 11.49 12.20 11.42 12.10 80,735 +0.96(+8.65%)
Jun 26, 2020 11.58 11.58 11.03 11.13 216,694 -0.66(-5.61%)
Jun 25, 2020 11.16 11.79 11.14 11.79 74,891 +0.54(+4.78%)
Jun 24, 2020 11.65 11.90 11.23 11.25 73,024 -0.71(-5.92%)
Jun 23, 2020 12.02 12.43 11.89 11.96 86,237 -0.05(-0.39%)
Jun 22, 2020 11.57 12.02 11.45 12.01 58,218 +0.24(+2.00%)
Jun 19, 2020 12.01 12.01 11.49 11.77 127,824 -0.08(-0.64%)
Jun 18, 2020 11.56 12.04 11.56 11.85 50,386 +0.16(+1.37%)
Jun 17, 2020 12.33 12.33 11.57 11.69 46,818 -0.60(-4.90%)
Jun 16, 2020 12.60 12.62 12.00 12.29 63,104 +0.32(+2.67%)
Jun 15, 2020 11.03 12.07 11.02 11.97 82,923 +0.31(+2.67%)
Jun 12, 2020 11.77 11.85 11.26 11.66 63,912 +0.40(+3.51%)
Jun 11, 2020 11.69 11.92 11.23 11.27 83,026 -1.22(-9.80%)
Jun 10, 2020 13.25 13.39 12.47 12.49 75,477 -0.97(-7.21%)
Jun 09, 2020 13.25 13.74 13.13 13.46 66,606 -0.30(-2.19%)
Jun 08, 2020 13.76 13.91 13.46 13.76 56,731 +0.46(+3.47%)
Jun 05, 2020 12.96 13.65 12.91 13.30 118,481 +0.99(+8.03%)
Jun 04, 2020 12.06 12.41 11.89 12.31 169,516 +0.07(+0.54%)
Jun 03, 2020 11.85 12.43 11.83 12.24 81,200 +0.81(+7.08%)
Jun 02, 2020 11.30 11.74 11.30 11.43 61,920 +0.05(+0.41%)
Jun 01, 2020 11.60 11.76 11.39 11.39 116,260 -0.06(-0.49%)
May 29, 2020 11.43 11.58 11.17 11.44 133,238 -0.32(-2.72%)
May 28, 2020 12.75 12.75 11.69 11.76 128,079 -0.75(-6.02%)
May 27, 2020 12.00 12.53 11.68 12.52 233,314 +1.15(+10.11%)
May 26, 2020 11.01 11.38 10.90 11.37 125,032 +0.89(+8.54%)
May 22, 2020 10.91 10.91 10.26 10.47 93,957 -0.31(-2.88%)
May 21, 2020 10.62 11.00 10.62 10.79 185,274 +0.18(+1.69%)
May 20, 2020 9.852 10.63 9.841 10.61 170,448 +1.01(+10.50%)
May 19, 2020 9.843 10.01 9.570 9.598 140,706 -0.41(-4.14%)
May 18, 2020 9.334 10.07 9.334 10.01 127,746 +1.08(+12.13%)
May 15, 2020 8.911 8.995 8.699 8.929 77,395 +0.14(+1.61%)
May 14, 2020 8.506 9.060 8.185 8.788 102,676 +0.05(+0.54%)
May 13, 2020 9.400 9.400 8.440 8.741 112,743 -0.67(-7.11%)
May 12, 2020 9.758 9.871 9.410 9.410 88,646 -0.32(-3.29%)
May 11, 2020 10.65 10.67 9.721 9.730 187,291 -1.22(-11.10%)
May 08, 2020 10.50 10.96 10.50 10.95 94,700 +0.86(+8.50%)
May 07, 2020 9.843 10.43 9.787 10.09 131,072 +0.37(+3.78%)
May 06, 2020 9.768 9.975 9.476 9.721 135,837 -0.37(-3.64%)
May 05, 2020 10.44 10.75 10.08 10.09 90,485 -0.14(-1.38%)
May 04, 2020 10.34 10.55 10.17 10.23 109,687 -0.27(-2.60%)
May 01, 2020 10.45 11.19 9.966 10.50 166,044 -1.10(-9.50%)
Apr 30, 2020 11.89 12.14 11.58 11.60 115,654 -0.71(-5.74%)
Apr 29, 2020 11.52 12.41 11.49 12.31 154,033 +1.13(+10.11%)
Apr 28, 2020 11.55 11.66 11.10 11.18 114,802 +0.07(+0.59%)
Apr 27, 2020 10.30 11.25 10.28 11.11 93,051 +0.92(+9.06%)
Apr 24, 2020 10.00 10.34 9.881 10.19 45,120 +0.19(+1.88%)
Apr 23, 2020 10.03 10.38 9.966 10.00 115,169 -0.09(-0.93%)
Apr 22, 2020 10.32 10.32 9.956 10.10 128,744 +0.21(+2.10%)
Apr 21, 2020 9.268 10.00 9.259 9.890 99,175 +0.23(+2.34%)
Apr 20, 2020 9.278 9.711 9.240 9.664 174,036 +0.32(+3.43%)
Apr 17, 2020 8.732 9.405 8.722 9.344 96,717 +0.90(+10.71%)
Apr 16, 2020 8.929 8.929 8.176 8.440 140,158 -0.62(-6.86%)
Apr 15, 2020 9.476 9.476 9.042 9.061 101,200 -0.85(-8.56%)
Apr 14, 2020 10.30 10.54 9.560 9.909 132,660 -0.33(-3.22%)
Apr 13, 2020 10.83 10.94 10.13 10.24 72,865 -0.72(-6.53%)
Apr 09, 2020 9.890 10.98 9.890 10.95 131,433 +1.15(+11.72%)
Apr 08, 2020 9.259 9.838 9.080 9.805 175,383 +0.78(+8.66%)
Apr 07, 2020 9.033 9.400 8.854 9.024 203,752 +0.35(+4.02%)
Apr 06, 2020 8.543 9.080 8.383 8.675 244,950 +0.42(+5.14%)
Apr 03, 2020 8.873 9.071 8.119 8.251 163,602 -0.83(-9.13%)
Apr 02, 2020 9.184 9.363 8.849 9.080 105,910 -0.19(-2.03%)
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.