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

Byline Bancorp Inc (NY: BY )

23.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
Apr 01, 2020 9.363 9.598 9.268 9.268 140,792 -0.50(-5.11%)
Mar 31, 2020 9.777 9.777 9.353 9.768 194,694 -0.16(-1.61%)
Mar 30, 2020 10.41 10.41 9.575 9.928 163,142 -0.48(-4.62%)
Mar 27, 2020 9.626 10.68 9.513 10.41 232,185 +0.27(+2.70%)
Mar 26, 2020 9.193 10.21 9.184 10.13 181,713 +1.02(+11.16%)
Mar 25, 2020 9.099 9.400 8.713 9.118 86,906 -0.04(-0.41%)
Mar 24, 2020 8.750 9.155 8.619 9.155 167,719 +0.71(+8.36%)
Mar 23, 2020 8.458 8.515 7.658 8.449 146,227 -0.04(-0.44%)
Mar 20, 2020 8.562 8.965 8.318 8.487 164,573 -0.06(-0.66%)
Mar 19, 2020 7.980 8.571 7.919 8.543 314,812 +0.52(+6.43%)
Mar 18, 2020 9.238 9.294 7.933 8.027 136,344 -1.61(-16.75%)
Mar 17, 2020 9.529 9.726 9.111 9.641 264,790 +0.11(+1.18%)
Mar 16, 2020 10.28 10.57 9.256 9.529 148,857 -1.22(-11.35%)
Mar 13, 2020 11.19 11.53 10.30 10.75 430,340 +0.03(+0.26%)
Mar 12, 2020 11.37 11.55 10.67 10.72 145,842 -1.12(-9.44%)
Mar 11, 2020 12.13 12.36 11.73 11.84 120,280 -0.65(-5.19%)
Mar 10, 2020 12.91 13.02 12.27 12.49 215,939 -0.07(-0.52%)
Mar 09, 2020 13.43 13.66 12.53 12.55 95,900 -1.88(-13.01%)
Mar 06, 2020 15.02 15.05 14.41 14.43 158,714 -0.79(-5.18%)
Mar 05, 2020 15.72 15.89 15.04 15.22 95,044 -0.88(-5.48%)
Mar 04, 2020 16.23 16.23 15.80 16.10 77,279 +0.00(+0.00%)
Mar 03, 2020 16.62 16.62 15.98 16.10 62,607 -0.60(-3.60%)
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.