Byline Bancorp Inc. (BY)
NYSE: BY
· Real-Time Price · USD
28.33
-0.05 (-0.18%)
At close: Sep 26, 2025, 3:59 PM
28.35
0.07%
After-hours: Sep 26, 2025, 06:15 PM EDT
BY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 28.42 | 28.68 | 28.18 | 28.35 | 28.35 | -0.11% | 171,221 |
| Sep 25, 2025 | 28.20 | 28.45 | 28.10 | 28.38 | 28.38 | 0.39% | 166,100 |
| Sep 24, 2025 | 28.35 | 28.50 | 28.13 | 28.27 | 28.27 | 0.00% | 158,300 |
| Sep 23, 2025 | 28.23 | 28.78 | 28.14 | 28.27 | 28.27 | 0.04% | 226,500 |
| Sep 22, 2025 | 28.29 | 28.68 | 28.20 | 28.26 | 28.26 | -0.74% | 301,500 |
| Sep 19, 2025 | 29.31 | 29.31 | 28.45 | 28.47 | 28.47 | -2.73% | 1,349,315 |
| Sep 18, 2025 | 28.45 | 29.31 | 28.45 | 29.27 | 29.27 | 3.25% | 251,926 |
| Sep 17, 2025 | 28.31 | 29.08 | 28.18 | 28.35 | 28.35 | 0.18% | 278,000 |
| Sep 16, 2025 | 28.76 | 28.76 | 28.13 | 28.30 | 28.30 | -1.57% | 201,745 |
| Sep 15, 2025 | 29.18 | 29.33 | 28.71 | 28.75 | 28.75 | -1.00% | 160,709 |
| Sep 12, 2025 | 28.96 | 29.09 | 28.59 | 29.04 | 29.04 | 0.17% | 204,422 |
| Sep 11, 2025 | 28.76 | 28.99 | 28.62 | 28.99 | 28.99 | 0.62% | 159,600 |
| Sep 10, 2025 | 28.88 | 29.01 | 28.71 | 28.81 | 28.81 | -0.21% | 125,227 |
| Sep 9, 2025 | 29.30 | 29.43 | 28.80 | 28.87 | 28.87 | -1.94% | 169,200 |
| Sep 8, 2025 | 29.04 | 29.46 | 28.75 | 29.44 | 29.44 | 1.76% | 226,700 |
| Sep 5, 2025 | 29.27 | 29.75 | 28.77 | 28.93 | 28.93 | -0.86% | 200,700 |
| Sep 4, 2025 | 28.98 | 29.18 | 28.84 | 29.18 | 29.18 | 1.18% | 133,500 |
| 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 |