Byline Bancorp Inc. (BY)
28.25
-0.29 (-1.02%)
At close: Mar 03, 2025, 3:59 PM
28.27
0.07%
After-hours: Mar 03, 2025, 04:10 PM EST
BY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 28.35 | 28.59 | 28.20 | 28.54 | 0.38 | 1.35% | 160,295 |
| Feb 27, 2025 | 28.13 | 28.42 | 28.02 | 28.16 | -0.13 | -0.46% | 153,519 |
| Feb 26, 2025 | 28.42 | 28.70 | 27.98 | 28.29 | -0.24 | -0.84% | 102,002 |
| Feb 25, 2025 | 28.76 | 28.94 | 28.50 | 28.53 | -0.01 | -0.04% | 131,933 |
| Feb 24, 2025 | 29.21 | 29.21 | 28.52 | 28.54 | -0.37 | -1.28% | 119,300 |
| Feb 21, 2025 | 29.86 | 29.86 | 28.87 | 28.91 | -0.59 | -2.00% | 117,300 |
| Feb 20, 2025 | 29.72 | 29.75 | 29.11 | 29.50 | -0.37 | -1.24% | 91,500 |
| Feb 19, 2025 | 29.46 | 30.03 | 29.45 | 29.87 | 0.05 | 0.17% | 77,300 |
| Feb 18, 2025 | 29.42 | 29.98 | 29.33 | 29.82 | 0.32 | 1.08% | 106,130 |
| Feb 14, 2025 | 29.75 | 29.93 | 29.37 | 29.50 | -0.13 | -0.44% | 63,300 |
| Feb 13, 2025 | 29.78 | 29.78 | 29.24 | 29.63 | 0.06 | 0.20% | 76,630 |
| Feb 12, 2025 | 29.57 | 29.77 | 29.41 | 29.57 | -0.56 | -1.86% | 112,900 |
| Feb 11, 2025 | 29.11 | 30.15 | 29.10 | 30.13 | 0.77 | 2.62% | 80,920 |
| Feb 10, 2025 | 29.63 | 29.69 | 29.34 | 29.36 | -0.31 | -1.04% | 75,841 |
| Feb 7, 2025 | 30.18 | 30.27 | 29.39 | 29.67 | -0.55 | -1.82% | 88,400 |
| Feb 6, 2025 | 29.75 | 30.31 | 29.59 | 30.22 | 0.51 | 1.72% | 125,438 |
| Feb 5, 2025 | 29.50 | 29.74 | 29.25 | 29.71 | 0.40 | 1.36% | 87,300 |
| Feb 4, 2025 | 28.61 | 29.37 | 28.61 | 29.31 | 0.46 | 1.59% | 77,625 |
| Feb 3, 2025 | 28.59 | 29.20 | 28.49 | 28.85 | -0.49 | -1.67% | 109,029 |
| Jan 31, 2025 | 29.62 | 29.79 | 29.19 | 29.34 | -0.21 | -0.71% | 133,000 |
| Jan 30, 2025 | 29.88 | 30.01 | 29.31 | 29.55 | 0.04 | 0.14% | 89,307 |
| Jan 29, 2025 | 29.04 | 29.71 | 29.01 | 29.51 | 0.24 | 0.82% | 116,428 |
| Jan 28, 2025 | 29.20 | 29.54 | 29.12 | 29.27 | 0.04 | 0.14% | 169,800 |
| Jan 27, 2025 | 29.39 | 30.35 | 29.22 | 29.23 | 0.07 | 0.24% | 246,348 |
| Jan 24, 2025 | 28.69 | 30.06 | 28.69 | 29.16 | 0.82 | 2.89% | 283,900 |
| Jan 23, 2025 | 28.02 | 28.36 | 27.87 | 28.34 | 0.07 | 0.25% | 226,322 |
| Jan 22, 2025 | 28.54 | 28.74 | 28.18 | 28.27 | -0.41 | -1.43% | 146,600 |
| Jan 21, 2025 | 28.76 | 29.02 | 28.57 | 28.68 | 0.17 | 0.60% | 78,300 |
| Jan 17, 2025 | 28.37 | 28.70 | 28.14 | 28.51 | 0.32 | 1.14% | 91,500 |
| Jan 16, 2025 | 28.22 | 28.35 | 27.95 | 28.19 | -0.11 | -0.39% | 100,502 |
| Jan 15, 2025 | 28.70 | 28.83 | 28.00 | 28.30 | 0.60 | 2.17% | 133,912 |
| Jan 14, 2025 | 27.39 | 27.87 | 27.38 | 27.70 | 0.48 | 1.76% | 139,300 |
| Jan 13, 2025 | 26.55 | 27.25 | 26.55 | 27.22 | 0.35 | 1.30% | 129,900 |
| Jan 10, 2025 | 27.25 | 27.29 | 26.63 | 26.87 | -0.99 | -3.55% | 121,400 |
| Jan 8, 2025 | 27.41 | 27.98 | 27.40 | 27.86 | 0.14 | 0.51% | 141,822 |
| Jan 7, 2025 | 28.10 | 28.26 | 27.44 | 27.72 | -0.39 | -1.39% | 143,042 |
| Jan 6, 2025 | 28.43 | 28.80 | 28.11 | 28.11 | -0.36 | -1.26% | 130,617 |
| Jan 3, 2025 | 28.50 | 28.55 | 28.08 | 28.47 | 0.05 | 0.18% | 106,744 |
| Jan 2, 2025 | 29.16 | 29.39 | 28.31 | 28.42 | -0.58 | -2.00% | 98,139 |
| Dec 31, 2024 | 29.17 | 29.18 | 28.72 | 29.00 | 0.04 | 0.14% | 146,908 |
| Dec 30, 2024 | 28.82 | 29.08 | 28.50 | 28.96 | 0.00 | 0.00% | 105,400 |
| Dec 27, 2024 | 29.12 | 29.42 | 28.57 | 28.96 | -0.43 | -1.46% | 114,500 |
| Dec 26, 2024 | 28.99 | 29.41 | 28.90 | 29.39 | 0.22 | 0.75% | 60,200 |
| Dec 24, 2024 | 28.90 | 29.23 | 28.89 | 29.17 | 0.01 | 0.03% | 63,116 |
| Dec 23, 2024 | 28.96 | 29.31 | 28.84 | 29.16 | -0.06 | -0.21% | 98,710 |
| Dec 20, 2024 | 28.61 | 29.60 | 28.53 | 29.22 | 0.33 | 1.14% | 236,308 |
| Dec 19, 2024 | 29.55 | 29.92 | 28.74 | 28.89 | -0.22 | -0.76% | 115,922 |
| Dec 18, 2024 | 31.08 | 31.11 | 28.97 | 29.11 | -1.64 | -5.33% | 216,800 |
| Dec 17, 2024 | 31.18 | 31.48 | 30.56 | 30.75 | -0.49 | -1.57% | 133,500 |
| Dec 16, 2024 | 31.18 | 31.41 | 30.97 | 31.24 | 0.12 | 0.39% | 89,900 |