Byline Bancorp, Inc. (BY)
NYSE: BY · Real-Time Price · USD
27.05
-0.45 (-1.64%)
Aug 15, 2025, 4:00 PM - Market closed
Byline Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 27.60 | 27.60 | 26.99 | 27.05 | 27.05 | -1.64% | 241,058 |
| Aug 14, 2025 | 26.92 | 27.54 | 26.92 | 27.50 | 27.50 | - | 157,666 |
| Aug 13, 2025 | 27.12 | 27.51 | 27.01 | 27.50 | 27.50 | 1.81% | 192,275 |
| 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% | 266,677 |
| 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% | 155,159 |
| 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% | 185,194 |
| 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 | 27.22 | -0.18% | 202,700 |
| Jul 28, 2025 | 27.13 | 27.41 | 27.02 | 27.37 | 27.27 | 1.03% | 276,423 |
| Jul 25, 2025 | 27.50 | 27.54 | 26.59 | 27.09 | 26.99 | 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 | 27.59 | -0.79% | 204,764 |
| Jul 22, 2025 | 27.82 | 28.19 | 27.68 | 27.91 | 27.80 | 0.43% | 288,396 |
| Jul 21, 2025 | 27.73 | 28.11 | 27.73 | 27.79 | 27.68 | 0.22% | 155,158 |
| Jul 18, 2025 | 28.08 | 28.15 | 27.62 | 27.73 | 27.63 | -1.03% | 383,834 |
| Jul 17, 2025 | 27.73 | 28.20 | 27.73 | 28.02 | 27.91 | 1.05% | 201,369 |
| Jul 16, 2025 | 27.83 | 27.92 | 27.04 | 27.73 | 27.63 | 0.73% | 436,525 |
| Jul 15, 2025 | 28.34 | 28.39 | 27.53 | 27.53 | 27.43 | -3.20% | 175,507 |
| Jul 14, 2025 | 27.84 | 28.46 | 27.84 | 28.44 | 28.33 | 1.75% | 249,229 |
| Jul 11, 2025 | 28.12 | 28.12 | 27.86 | 27.95 | 27.84 | -1.10% | 208,147 |
| Jul 10, 2025 | 28.33 | 28.65 | 28.26 | 28.26 | 28.15 | -0.53% | 223,870 |
| Jul 9, 2025 | 28.28 | 28.42 | 28.14 | 28.41 | 28.30 | 0.46% | 208,874 |
| Jul 8, 2025 | 28.21 | 28.59 | 28.11 | 28.28 | 28.17 | 0.60% | 322,088 |
| Jul 7, 2025 | 28.13 | 28.56 | 27.95 | 28.11 | 28.00 | -0.95% | 162,558 |
| Jul 3, 2025 | 28.05 | 28.54 | 27.98 | 28.38 | 28.27 | 1.43% | 122,029 |
| Jul 2, 2025 | 27.80 | 28.04 | 27.52 | 27.98 | 27.87 | 1.19% | 212,450 |
| Jul 1, 2025 | 26.61 | 27.79 | 26.54 | 27.65 | 27.55 | 3.44% | 227,342 |
| Jun 30, 2025 | 26.95 | 27.02 | 26.66 | 26.73 | 26.63 | -0.22% | 315,696 |
| Jun 27, 2025 | 26.63 | 26.79 | 26.48 | 26.79 | 26.69 | 0.87% | 610,065 |
| Jun 26, 2025 | 25.86 | 26.56 | 25.85 | 26.56 | 26.46 | 3.19% | 260,750 |
| Jun 25, 2025 | 25.79 | 25.79 | 25.54 | 25.74 | 25.64 | -0.04% | 301,394 |
| Jun 24, 2025 | 25.75 | 26.03 | 25.63 | 25.75 | 25.65 | 0.90% | 363,390 |
| Jun 23, 2025 | 24.93 | 25.61 | 24.93 | 25.52 | 25.42 | 1.88% | 454,037 |
| Jun 20, 2025 | 25.10 | 25.35 | 25.00 | 25.05 | 24.96 | 0.24% | 299,528 |
| Jun 18, 2025 | 24.79 | 25.33 | 24.75 | 24.99 | 24.90 | 0.60% | 268,081 |
| Jun 17, 2025 | 25.05 | 25.41 | 24.81 | 24.84 | 24.75 | -1.62% | 327,060 |
| Jun 16, 2025 | 25.55 | 25.61 | 25.14 | 25.25 | 25.15 | 0.16% | 268,829 |
| Jun 13, 2025 | 25.31 | 25.53 | 25.04 | 25.21 | 25.11 | -1.79% | 515,902 |
| Jun 12, 2025 | 25.71 | 25.71 | 25.12 | 25.67 | 25.57 | -0.47% | 565,230 |
| Jun 11, 2025 | 25.70 | 26.38 | 25.21 | 25.79 | 25.69 | -3.48% | 1,681,021 |
| Jun 10, 2025 | 26.55 | 26.99 | 26.50 | 26.72 | 26.62 | 0.68% | 92,296 |
| Jun 9, 2025 | 26.39 | 26.82 | 26.18 | 26.54 | 26.44 | 0.84% | 155,943 |
| Jun 6, 2025 | 26.04 | 26.32 | 25.86 | 26.32 | 26.22 | 2.85% | 107,883 |
| Jun 5, 2025 | 25.78 | 25.80 | 25.47 | 25.59 | 25.49 | -0.81% | 117,503 |