Byline Bancorp Inc (NY: BY )

21.72 +0.11 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 20.50 21.65 20.50 21.61 162,320 +1.15(+5.62%)
Mar 26, 2024 20.78 20.85 20.34 20.46 88,568 -0.23(-1.11%)
Mar 25, 2024 20.75 20.90 20.65 20.69 76,347 +0.03(+0.15%)
Mar 22, 2024 21.10 21.10 20.66 20.66 70,705 -0.36(-1.71%)
Mar 21, 2024 20.88 21.07 20.77 21.02 78,659 +0.17(+0.82%)
Mar 20, 2024 20.00 21.09 19.96 20.85 92,822 +0.74(+3.68%)
Mar 19, 2024 19.97 20.27 19.97 20.11 41,612 +0.13(+0.65%)
Mar 18, 2024 20.21 20.32 19.96 19.98 62,592 -0.35(-1.72%)
Mar 15, 2024 20.22 20.66 20.22 20.33 218,486 +0.03(+0.15%)
Mar 14, 2024 20.62 20.62 20.20 20.30 93,645 -0.46(-2.22%)
Mar 13, 2024 20.86 21.14 20.58 20.76 87,256 -0.12(-0.57%)
Mar 12, 2024 20.97 21.07 20.80 20.88 69,250 -0.19(-0.90%)
Mar 11, 2024 21.05 21.18 21.03 21.07 51,229 -0.05(-0.24%)
Mar 08, 2024 21.26 21.41 21.11 21.12 51,088 +0.05(+0.24%)
Mar 07, 2024 21.22 21.36 20.94 21.07 71,372 +0.10(+0.48%)
Mar 06, 2024 21.04 21.32 20.57 20.97 119,671 -0.12(-0.57%)
Mar 05, 2024 20.71 21.31 20.71 21.09 103,475 +0.34(+1.64%)
Mar 04, 2024 20.80 21.14 20.63 20.75 97,274 +0.03(+0.14%)
Mar 01, 2024 20.71 20.86 20.34 20.72 109,351 -0.12(-0.58%)
Feb 29, 2024 20.96 21.36 20.68 20.84 109,556 +0.23(+1.12%)
Feb 28, 2024 20.69 20.93 20.61 20.61 103,796 -0.33(-1.58%)
Feb 27, 2024 20.99 21.18 20.70 20.94 104,029 +0.02(+0.10%)
Feb 26, 2024 21.05 21.23 20.82 20.92 87,464 -0.20(-0.95%)
Feb 23, 2024 21.10 21.30 20.85 21.12 91,507 +0.06(+0.28%)
Feb 22, 2024 20.96 21.11 20.77 21.06 130,563 +0.00(+0.00%)
Feb 21, 2024 21.06 21.09 20.83 21.06 74,398 +0.03(+0.14%)
Feb 20, 2024 21.00 21.25 20.86 21.03 91,911 -0.27(-1.27%)
Feb 16, 2024 21.25 21.45 21.09 21.30 91,490 -0.15(-0.70%)
Feb 15, 2024 21.12 21.66 21.12 21.45 123,781 +0.51(+2.44%)
Feb 14, 2024 20.79 21.00 20.50 20.94 155,178 +0.39(+1.90%)
Feb 13, 2024 20.64 20.83 20.33 20.55 164,480 -0.77(-3.61%)
Feb 12, 2024 20.80 21.58 20.80 21.32 133,277 +0.52(+2.50%)
Feb 09, 2024 20.57 20.83 20.22 20.80 236,485 +0.34(+1.66%)
Feb 08, 2024 20.36 20.54 20.29 20.46 115,264 +0.04(+0.20%)
Feb 07, 2024 20.57 20.59 20.02 20.42 85,232 -0.11(-0.54%)
Feb 06, 2024 20.84 21.00 20.38 20.53 141,692 -0.32(-1.53%)
Feb 05, 2024 20.79 20.98 20.62 20.85 107,625 -0.24(-1.14%)
Feb 02, 2024 20.88 21.35 20.85 21.09 133,833 -0.24(-1.12%)
Feb 01, 2024 21.83 22.01 20.91 21.33 157,460 -0.42(-1.92%)
Jan 31, 2024 22.10 22.56 21.59 21.75 177,112 -0.75(-3.32%)
Jan 30, 2024 22.63 22.64 22.34 22.49 199,949 -0.10(-0.44%)
Jan 29, 2024 22.46 22.62 22.30 22.59 91,140 +0.20(+0.89%)
Jan 26, 2024 23.31 23.31 22.18 22.39 146,169 -0.82(-3.52%)
Jan 25, 2024 23.58 23.58 22.86 23.21 97,608 -0.09(-0.38%)
Jan 24, 2024 23.06 23.39 23.01 23.30 59,792 +0.43(+1.87%)
Jan 23, 2024 23.34 23.34 22.87 22.87 66,815 -0.27(-1.16%)
Jan 22, 2024 22.73 23.15 22.73 23.14 77,709 +0.62(+2.74%)
Jan 19, 2024 22.25 22.55 22.04 22.52 79,957 +0.40(+1.80%)
Jan 18, 2024 22.20 22.20 21.95 22.13 42,225 +0.08(+0.36%)
Jan 17, 2024 21.65 22.06 21.65 22.05 73,311 +0.05(+0.23%)
Jan 16, 2024 22.13 22.21 21.86 22.00 60,146 -0.44(-1.95%)
Jan 12, 2024 22.95 22.95 22.28 22.43 54,203 -0.18(-0.79%)
Jan 11, 2024 22.58 22.69 22.31 22.61 87,582 -0.18(-0.79%)
Jan 10, 2024 22.70 22.80 22.58 22.79 62,456 +0.04(+0.17%)
Jan 09, 2024 22.69 22.82 22.51 22.75 67,786 -0.23(-1.00%)
Jan 08, 2024 22.96 23.04 22.72 22.98 75,592 +0.01(+0.04%)
Jan 05, 2024 22.79 23.42 22.79 22.97 204,705 -0.06(-0.26%)
Jan 04, 2024 23.10 23.40 22.99 23.03 62,445 +0.04(+0.17%)
Jan 03, 2024 23.29 23.54 22.83 22.99 107,868 -0.43(-1.83%)
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.