Byline Bancorp Inc. (BY)
NYSE: BY
· Real-Time Price · USD
28.94
-0.24 (-0.82%)
At close: Sep 05, 2025, 3:59 PM
28.93
-0.03%
After-hours: Sep 05, 2025, 06:09 PM EDT
BY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 28.98 | 29.18 | 28.84 | 29.18 | 29.18 | 1.18% | 133,473 |
| Sep 3, 2025 | 28.78 | 29.08 | 28.57 | 28.84 | 28.84 | 0.00% | 164,800 |
| Sep 2, 2025 | 28.58 | 28.93 | 28.43 | 28.84 | 28.84 | -0.24% | 178,600 |
| Aug 29, 2025 | 29.06 | 29.22 | 28.80 | 28.91 | 28.91 | -0.48% | 123,900 |
| Aug 28, 2025 | 29.49 | 29.49 | 28.92 | 29.05 | 29.05 | -0.85% | 181,500 |
| Aug 27, 2025 | 29.01 | 29.45 | 29.01 | 29.30 | 29.30 | 0.58% | 153,800 |
| Aug 26, 2025 | 28.64 | 29.28 | 25.96 | 29.13 | 29.13 | 1.43% | 231,500 |
| Aug 25, 2025 | 28.91 | 29.02 | 28.72 | 28.72 | 28.72 | -0.73% | 147,723 |
| Aug 22, 2025 | 27.78 | 28.99 | 27.70 | 28.93 | 28.93 | 5.01% | 200,981 |
| Aug 21, 2025 | 27.59 | 27.76 | 27.46 | 27.55 | 27.55 | -0.58% | 172,300 |
| Aug 20, 2025 | 27.94 | 28.00 | 27.58 | 27.71 | 27.71 | -0.50% | 263,218 |
| Aug 19, 2025 | 27.46 | 27.87 | 27.43 | 27.85 | 27.85 | 1.42% | 199,239 |
| Aug 18, 2025 | 27.08 | 27.55 | 27.01 | 27.46 | 27.46 | 1.52% | 200,300 |
| Aug 15, 2025 | 27.60 | 27.60 | 26.99 | 27.05 | 27.05 | -1.64% | 241,100 |
| Aug 14, 2025 | 26.92 | 27.54 | 26.92 | 27.50 | 27.50 | 0.00% | 157,700 |
| 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 |