Byline Bancorp Inc. (BY)
NYSE: BY
· Real-Time Price · USD
27.11
-0.39 (-1.41%)
At close: Aug 15, 2025, 12:18 PM
BY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 26.92 | 27.54 | 26.92 | 27.50 | 27.50 | 0.00% | 157,666 |
| Aug 13, 2025 | 27.12 | 27.51 | 27.01 | 27.50 | 27.50 | 1.81% | 192,300 |
| Aug 12, 2025 | 26.29 | 27.05 | 26.10 | 27.01 | 27.01 | 3.80% | 209,324 |
| Aug 11, 2025 | 25.91 | 26.10 | 25.75 | 26.02 | 26.02 | 1.09% | 139,407 |
| Aug 8, 2025 | 25.79 | 25.91 | 25.59 | 25.74 | 25.74 | 0.98% | 191,329 |
| Aug 7, 2025 | 25.91 | 25.95 | 25.38 | 25.49 | 25.49 | -0.59% | 149,531 |
| Aug 6, 2025 | 26.15 | 26.15 | 25.52 | 25.64 | 25.64 | -2.10% | 266,700 |
| Aug 5, 2025 | 25.82 | 26.20 | 25.45 | 26.19 | 26.19 | 1.51% | 273,902 |
| Aug 4, 2025 | 25.62 | 25.88 | 25.51 | 25.80 | 25.70 | 0.74% | 155,200 |
| Aug 1, 2025 | 26.14 | 26.14 | 25.46 | 25.61 | 25.51 | -2.62% | 233,526 |
| Jul 31, 2025 | 26.51 | 26.66 | 26.23 | 26.30 | 26.20 | -1.65% | 185,200 |
| Jul 30, 2025 | 27.45 | 27.52 | 26.66 | 26.74 | 26.64 | -2.12% | 163,838 |
| Jul 29, 2025 | 27.63 | 27.73 | 27.25 | 27.32 | 27.21 | -0.18% | 202,700 |
| Jul 28, 2025 | 27.13 | 27.41 | 27.02 | 27.37 | 27.26 | 1.03% | 276,423 |
| Jul 25, 2025 | 27.50 | 27.54 | 26.59 | 27.09 | 26.98 | 0.18% | 392,701 |
| Jul 24, 2025 | 27.56 | 27.56 | 27.02 | 27.04 | 26.94 | -2.35% | 192,835 |
| Jul 23, 2025 | 28.04 | 28.04 | 27.52 | 27.69 | 27.58 | -0.79% | 204,800 |
| Jul 22, 2025 | 27.82 | 28.19 | 27.68 | 27.91 | 27.80 | 0.43% | 288,400 |
| Jul 21, 2025 | 27.73 | 28.11 | 27.73 | 27.79 | 27.68 | 0.22% | 155,200 |
| Jul 18, 2025 | 28.08 | 28.15 | 27.62 | 27.73 | 27.62 | -1.03% | 383,834 |