Byline Bancorp, Inc. Common Stock (BY)

Last Price39.08

Change+0.58 (1.51%)

NYSE · Last Trade: Nov 2nd, 9:32 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Byline Bancorp, Inc. Common Stock (BY)

Date Range:

2026-08-03 - 2026-11-03

Date	Open	High	Low	Close	Volume	Adjusted Close
11/02/2026	38.85	39.56	38.84	39.08	179,570	38.94
10/30/2026	39.00	39.16	38.38	38.50	163,344	38.36
10/29/2026	39.00	39.28	38.66	38.96	237,763	38.82
10/28/2026	38.71	38.95	38.20	38.67	272,732	38.53
10/27/2026	38.64	38.71	38.06	38.68	269,949	38.54
10/26/2026	38.33	38.88	38.30	38.40	319,303	38.26
10/23/2026	38.51	39.07	37.63	38.40	393,486	38.26
10/22/2026	37.47	38.32	37.47	37.99	285,296	37.85
10/21/2026	37.67	37.67	37.18	37.39	140,502	37.26
10/20/2026	37.16	38.00	37.16	37.62	188,834	37.49
10/19/2026	37.11	37.47	37.04	37.08	175,547	36.95
10/16/2026	37.13	37.84	37.03	37.28	237,220	37.15
10/15/2026	36.90	37.27	36.72	36.90	250,367	36.77
10/14/2026	36.22	36.81	36.16	36.63	232,209	36.50
10/13/2026	37.06	37.22	36.48	36.74	180,623	36.61
10/12/2026	36.39	37.18	36.38	36.79	245,852	36.66
10/09/2026	36.70	36.84	36.25	36.32	197,686	36.19
10/08/2026	36.50	36.89	36.15	36.88	285,321	36.75
10/07/2026	36.97	37.02	36.45	36.57	302,802	36.44
10/06/2026	37.71	37.90	37.28	37.34	189,613	37.21
10/05/2026	37.82	37.89	37.29	37.63	183,151	37.50
10/02/2026	37.35	37.84	37.30	37.74	192,252	37.60
10/01/2026	36.40	37.22	36.12	37.19	359,915	37.06
9/30/2026	36.97	37.18	36.69	36.83	304,923	36.70
9/29/2026	37.13	37.42	36.79	36.90	170,175	36.77
9/28/2026	37.37	37.75	37.18	37.18	277,879	37.05
9/25/2026	37.32	37.76	37.24	37.44	255,938	37.31
9/24/2026	36.98	37.29	36.87	37.11	227,647	36.98
9/23/2026	36.90	37.27	36.77	36.88	189,665	36.75
9/22/2026	37.76	37.90	36.99	37.00	213,632	36.87
9/21/2026	37.58	37.80	37.38	37.47	214,829	37.34
9/18/2026	37.46	37.70	37.13	37.52	581,382	37.39
9/17/2026	37.97	37.97	37.55	37.61	218,304	37.48
9/16/2026	38.09	38.26	37.15	37.62	246,691	37.49
9/15/2026	38.44	38.60	38.08	38.18	287,256	38.04
9/14/2026	38.66	39.12	38.31	38.43	298,310	38.29
9/11/2026	38.68	38.95	38.10	38.67	203,834	38.53
9/10/2026	37.95	38.40	37.59	38.38	248,133	38.24
9/09/2026	38.19	38.34	37.80	37.94	222,603	37.80
9/08/2026	38.67	38.83	38.26	38.27	227,294	38.13
9/04/2026	38.50	38.96	38.36	38.85	255,716	38.71
9/03/2026	38.42	38.89	38.33	38.72	680,910	38.58
9/02/2026	37.85	38.55	37.73	38.29	656,807	38.15
9/01/2026	37.78	38.25	37.47	37.67	198,810	37.53
8/31/2026	38.14	38.31	37.90	37.92	274,866	37.78
8/28/2026	38.28	38.41	38.07	38.30	173,412	38.16
8/27/2026	37.89	38.31	37.72	38.26	238,020	38.12
8/26/2026	38.21	38.44	37.82	38.26	276,289	38.12
8/25/2026	38.43	38.43	38.05	38.11	114,326	37.97
8/24/2026	38.29	38.66	38.07	38.37	165,377	38.23
8/21/2026	38.42	38.65	37.98	38.25	350,017	38.11
8/20/2026	37.96	38.53	37.69	38.33	260,699	38.19
8/19/2026	39.08	39.17	38.13	38.13	227,012	37.99
8/18/2026	39.25	39.25	38.68	39.09	183,347	38.95
8/17/2026	39.21	39.57	38.97	39.15	406,743	39.01
8/14/2026	38.99	39.44	38.99	39.27	152,778	39.13
8/13/2026	39.46	39.55	39.08	39.26	177,552	39.12
8/12/2026	38.81	39.30	38.78	39.23	200,721	39.09
8/11/2026	38.50	38.87	38.48	38.78	154,553	38.64
8/10/2026	38.50	38.82	38.31	38.45	202,375	38.31
8/07/2026	39.12	39.16	38.63	38.83	171,756	38.69
8/06/2026	39.79	39.84	39.19	39.31	201,261	39.17
8/05/2026	39.77	39.78	39.18	39.52	168,778	39.38
8/04/2026	39.60	40.03	39.33	39.75	221,360	39.61
8/03/2026	39.69	40.00	39.43	39.78	312,038	39.50