Skip to main content

Byline Bancorp Inc (NY: BY )

21.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 20.31 20.31 19.81 19.91 237,856 -0.25(-1.23%)
Nov 29, 2023 20.06 20.44 20.06 20.15 116,700 +0.19(+0.95%)
Nov 28, 2023 20.00 20.08 19.81 19.96 96,848 +0.04(+0.20%)
Nov 27, 2023 20.24 20.27 19.89 19.93 80,410 -0.47(-2.29%)
Nov 24, 2023 20.39 20.58 20.27 20.39 33,138 +0.07(+0.34%)
Nov 22, 2023 20.49 20.64 20.26 20.32 104,392 +0.11(+0.54%)
Nov 21, 2023 20.69 20.69 20.20 20.21 96,755 -0.52(-2.50%)
Nov 20, 2023 20.93 20.93 20.64 20.73 93,360 -0.12(-0.57%)
Nov 17, 2023 20.89 21.05 20.78 20.85 117,344 +0.25(+1.21%)
Nov 16, 2023 20.89 21.03 20.60 20.60 120,572 -0.36(-1.71%)
Nov 15, 2023 20.73 21.22 20.70 20.96 115,868 +0.20(+0.96%)
Nov 14, 2023 20.18 20.88 20.18 20.76 161,639 +1.29(+6.65%)
Nov 13, 2023 19.37 19.51 19.17 19.47 89,321 +0.05(+0.26%)
Nov 10, 2023 19.31 19.49 19.18 19.42 71,387 +0.15(+0.77%)
Nov 09, 2023 19.71 19.71 19.27 19.27 71,770 -0.41(-2.07%)
Nov 08, 2023 19.91 19.91 19.59 19.68 59,455 -0.24(-1.20%)
Nov 07, 2023 19.97 20.00 19.78 19.91 77,418 -0.20(-0.99%)
Nov 06, 2023 19.96 20.31 19.89 20.11 97,668 +0.16(+0.80%)
Nov 03, 2023 19.93 20.27 19.50 19.95 114,551 +0.53(+2.70%)
Nov 02, 2023 19.27 19.53 19.24 19.43 126,931 +0.43(+2.24%)
Nov 01, 2023 18.88 19.13 18.79 19.00 118,676 +0.20(+1.05%)
Oct 31, 2023 18.93 18.99 18.79 18.80 110,454 -0.07(-0.37%)
Oct 30, 2023 18.76 19.07 18.76 18.87 157,569 +0.32(+1.71%)
Oct 27, 2023 19.02 19.09 18.47 18.56 107,843 -0.33(-1.73%)
Oct 26, 2023 18.55 18.89 18.55 18.88 78,583 +0.43(+2.31%)
Oct 25, 2023 18.37 18.56 18.23 18.46 96,162 -0.09(-0.48%)
Oct 24, 2023 18.66 18.90 18.41 18.55 68,702 -0.10(-0.53%)
Oct 23, 2023 18.55 18.86 18.55 18.65 73,586 -0.04(-0.21%)
Oct 20, 2023 19.28 19.40 18.68 18.69 119,352 -0.57(-2.93%)
Oct 19, 2023 19.28 19.46 19.15 19.25 74,738 -0.07(-0.36%)
Oct 18, 2023 19.53 19.60 19.27 19.32 77,810 -0.29(-1.47%)
Oct 17, 2023 19.46 19.87 19.46 19.61 176,070 +0.12(+0.61%)
Oct 16, 2023 19.52 19.66 19.37 19.49 67,101 +0.14(+0.72%)
Oct 13, 2023 19.79 19.81 19.25 19.35 81,984 -0.27(-1.36%)
Oct 12, 2023 19.61 19.66 19.40 19.62 77,221 -0.04(-0.20%)
Oct 11, 2023 19.62 19.84 19.54 19.66 81,689 +0.18(+0.92%)
Oct 10, 2023 19.49 19.71 19.48 19.48 87,686 +0.12(+0.61%)
Oct 09, 2023 19.18 19.49 19.01 19.36 76,432 +0.10(+0.52%)
Oct 06, 2023 19.27 19.65 19.23 19.26 72,594 -0.12(-0.61%)
Oct 05, 2023 19.06 19.42 19.02 19.38 93,294 +0.39(+2.04%)
Oct 04, 2023 18.91 19.02 18.75 18.99 67,048 +0.13(+0.68%)
Oct 03, 2023 19.14 19.17 18.79 18.86 87,826 -0.30(-1.55%)
Oct 02, 2023 19.46 19.65 19.13 19.16 64,076 -0.38(-1.93%)
Sep 29, 2023 19.65 19.78 19.47 19.54 72,367 +0.06(+0.31%)
Sep 28, 2023 19.42 19.72 19.39 19.48 47,215 +0.12(+0.61%)
Sep 27, 2023 19.53 19.58 19.16 19.36 78,092 -0.06(-0.31%)
Sep 26, 2023 19.38 19.63 19.35 19.42 54,374 -0.12(-0.61%)
Sep 25, 2023 19.36 19.56 19.42 19.54 61,437 +0.14(+0.72%)
Sep 22, 2023 19.68 19.71 19.35 19.40 103,122 -0.31(-1.56%)
Sep 21, 2023 19.61 19.88 19.50 19.71 73,978 -0.05(-0.25%)
Sep 20, 2023 19.78 19.91 19.65 19.76 81,793 +0.09(+0.45%)
Sep 19, 2023 19.92 19.93 19.65 19.67 88,028 -0.12(-0.60%)
Sep 18, 2023 20.23 20.24 19.77 19.79 96,844 -0.47(-2.30%)
Sep 15, 2023 20.17 20.44 20.17 20.25 592,038 -0.07(-0.34%)
Sep 14, 2023 20.24 20.45 20.00 20.32 69,511 +0.26(+1.28%)
Sep 13, 2023 20.61 20.61 20.04 20.06 132,116 -0.33(-1.60%)
Sep 12, 2023 20.39 20.65 20.23 20.39 65,894 -0.05(-0.24%)
Sep 11, 2023 20.76 20.91 20.33 20.44 83,479 -0.15(-0.72%)
Sep 08, 2023 20.54 20.62 20.31 20.59 85,340 +0.04(+0.19%)
Sep 07, 2023 20.79 20.80 20.32 20.55 128,219 -0.25(-1.19%)
Sep 06, 2023 21.17 21.29 20.72 20.80 81,619 -0.49(-2.28%)
Sep 05, 2023 21.42 21.68 21.26 21.28 101,683 -0.30(-1.38%)
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.