Skip to main content

Byline Bancorp, Inc. Common Stock (NY: BY )

29.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 28.61 29.59 28.53 29.22 236,308 +0.22(+0.76%)
Dec 19, 2024 29.55 29.92 28.74 29.00 74,921 -0.11(-0.38%)
Dec 18, 2024 31.08 31.11 28.97 29.11 216,774 -1.64(-5.33%)
Dec 17, 2024 31.18 31.48 30.56 30.75 133,479 -0.49(-1.57%)
Dec 16, 2024 31.18 31.41 30.97 31.24 89,896 +0.12(+0.39%)
Dec 13, 2024 31.15 31.25 30.88 31.12 72,894 -0.16(-0.51%)
Dec 12, 2024 31.79 31.80 31.23 31.28 107,547 -0.48(-1.51%)
Dec 11, 2024 31.76 32.05 31.41 31.76 177,569 +0.53(+1.70%)
Dec 10, 2024 31.33 31.57 30.96 31.23 93,725 +0.07(+0.22%)
Dec 09, 2024 31.56 31.70 31.14 31.16 84,354 -0.39(-1.24%)
Dec 06, 2024 31.88 31.88 30.89 31.55 84,676 +0.36(+1.15%)
Dec 05, 2024 31.42 31.78 31.17 31.19 74,224 -0.07(-0.22%)
Dec 04, 2024 31.20 31.43 30.90 31.26 115,821 +0.08(+0.26%)
Dec 03, 2024 31.18 31.47 30.96 31.18 79,990 -0.20(-0.64%)
Dec 02, 2024 31.59 31.73 31.05 31.38 93,150 -0.04(-0.13%)
Nov 29, 2024 31.68 31.83 31.10 31.42 98,853 -0.10(-0.32%)
Nov 27, 2024 32.09 32.13 31.48 31.52 139,473 -0.25(-0.79%)
Nov 26, 2024 31.92 32.13 31.67 31.77 125,654 -0.27(-0.84%)
Nov 25, 2024 32.37 32.89 32.04 32.04 154,316 +0.10(+0.31%)
Nov 22, 2024 31.33 32.00 31.33 31.94 145,851 +0.61(+1.95%)
Nov 21, 2024 31.28 31.65 31.05 31.33 140,283 +0.40(+1.29%)
Nov 20, 2024 30.52 30.97 30.21 30.93 161,810 +0.21(+0.68%)
Nov 19, 2024 30.41 30.84 30.24 30.72 94,067 -0.14(-0.45%)
Nov 18, 2024 31.14 31.66 30.75 30.86 125,549 -0.28(-0.90%)
Nov 15, 2024 31.75 31.87 30.96 31.14 118,025 -0.31(-0.99%)
Nov 14, 2024 31.80 31.97 31.19 31.45 139,194 -0.12(-0.38%)
Nov 13, 2024 32.22 32.53 31.56 31.57 165,807 -0.41(-1.28%)
Nov 12, 2024 32.05 32.49 31.83 31.98 158,001 -0.08(-0.25%)
Nov 11, 2024 31.43 32.40 31.43 32.06 160,687 +1.19(+3.85%)
Nov 08, 2024 30.63 31.10 30.35 30.87 200,464 +0.51(+1.68%)
Nov 07, 2024 31.16 31.30 30.23 30.36 423,628 -1.32(-4.17%)
Nov 06, 2024 29.15 31.81 28.97 31.68 841,791 +4.50(+16.56%)
Nov 05, 2024 26.45 27.20 26.45 27.18 118,917 +0.75(+2.84%)
Nov 04, 2024 26.47 26.67 26.06 26.43 118,718 -0.23(-0.86%)
Nov 01, 2024 27.05 27.10 26.53 26.66 85,936 -0.16(-0.59%)
Oct 31, 2024 27.70 27.70 26.81 26.82 139,930 -0.75(-2.71%)
Oct 30, 2024 27.18 28.10 27.18 27.57 116,882 +0.24(+0.88%)
Oct 29, 2024 27.61 27.79 27.32 27.33 119,916 -0.42(-1.51%)
Oct 28, 2024 26.96 27.86 26.67 27.75 185,463 +0.97(+3.61%)
Oct 25, 2024 26.68 26.92 26.01 26.78 314,371 +0.33(+1.24%)
Oct 24, 2024 26.78 26.79 26.30 26.45 357,201 -0.19(-0.71%)
Oct 23, 2024 26.26 26.75 26.13 26.64 209,753 +0.14(+0.53%)
Oct 22, 2024 25.74 26.56 25.74 26.50 252,355 +0.71(+2.74%)
Oct 21, 2024 26.30 26.37 25.70 25.79 167,183 -0.56(-2.12%)
Oct 18, 2024 26.79 26.79 26.33 26.35 78,750 -0.42(-1.56%)
Oct 17, 2024 26.91 26.95 26.50 26.77 74,562 -0.06(-0.22%)
Oct 16, 2024 26.60 26.97 26.47 26.83 88,538 +0.43(+1.62%)
Oct 15, 2024 26.15 26.94 26.05 26.40 144,485 +0.38(+1.46%)
Oct 14, 2024 25.81 26.22 25.74 26.02 86,763 +0.16(+0.62%)
Oct 11, 2024 25.11 25.96 25.11 25.86 95,771 +0.85(+3.39%)
Oct 10, 2024 24.87 25.16 24.75 25.01 104,667 -0.09(-0.36%)
Oct 09, 2024 25.00 25.39 24.78 25.10 123,649 -0.04(-0.16%)
Oct 08, 2024 25.46 25.46 25.11 25.14 85,791 -0.16(-0.63%)
Oct 07, 2024 25.40 25.53 25.18 25.30 257,380 -0.27(-1.05%)
Oct 04, 2024 25.78 25.93 25.49 25.57 165,823 +0.21(+0.83%)
Oct 03, 2024 25.19 25.49 25.07 25.36 165,788 +0.11(+0.43%)
Oct 02, 2024 25.66 26.09 25.19 25.25 89,397 -0.65(-2.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.