Skip to main content
Byline Bancorp, Inc. (BY)
NYSE: BY · Real-Time Price · USD
26.79
+0.23 (0.87%)
Jun 27, 2025, 4:00 PM - Market closed

Byline Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202526.6326.7926.4826.7926.790.87%610,065
Jun 26, 202525.8626.5625.8526.5626.563.19%260,750
Jun 25, 202525.7925.7925.5425.7425.74-0.04%301,394
Jun 24, 202525.7526.0325.6325.7525.750.90%363,390
Jun 23, 202524.9325.6124.9325.5225.521.88%454,037
Jun 20, 202525.1025.3525.0025.0525.050.24%299,528
Jun 18, 202524.7925.3324.7524.9924.990.60%268,081
Jun 17, 202525.0525.4124.8124.8424.84-1.62%327,060
Jun 16, 202525.5525.6125.1425.2525.250.16%268,829
Jun 13, 202525.3125.5325.0425.2125.21-1.79%515,902
Jun 12, 202525.7125.7125.1225.6725.67-0.47%565,230
Jun 11, 202525.7026.3825.2125.7925.79-3.48%1,681,021
Jun 10, 202526.5526.9926.5026.7226.720.68%92,296
Jun 9, 202526.3926.8226.1826.5426.540.84%155,943
Jun 6, 202526.0426.3225.8626.3226.322.85%107,883
Jun 5, 202525.7825.8025.4725.5925.59-0.81%117,503
Jun 4, 202526.0126.1425.6325.8025.80-1.00%135,893
Jun 3, 202525.5826.1725.4426.0626.061.40%125,187
Jun 2, 202525.7625.8725.5625.7025.70-0.66%99,794
May 30, 202525.9726.0225.7725.8725.87-0.81%109,241
May 29, 202526.1726.1725.8526.0826.08-0.08%87,574
May 28, 202526.3826.4526.0826.1026.10-1.21%115,330
May 27, 202526.1426.4525.7926.4226.422.13%119,730
May 23, 202525.5726.0025.5725.8725.87-0.96%127,244
May 22, 202526.3026.4726.0826.1226.12-1.40%115,585
May 21, 202526.8626.9226.4326.4926.49-2.54%139,615
May 20, 202527.1827.3026.9827.1827.180.18%135,839
May 19, 202526.8427.1926.6827.1327.130.15%126,173
May 16, 202527.1327.1626.9427.0927.09-0.37%134,999
May 15, 202527.0827.3027.0027.1927.190.52%99,757
May 14, 202527.0427.2026.9627.0527.05-0.48%111,719
May 13, 202527.2027.2526.9427.1827.180.85%92,985
May 12, 202527.3827.5226.8826.9526.952.71%238,860
May 9, 202526.3126.4026.0326.2426.24-0.42%160,412
May 8, 202526.1426.6125.9626.3526.351.54%116,354
May 7, 202526.1226.3325.7725.9525.950.15%151,801
May 6, 202525.6926.0325.5725.9125.91-0.38%213,636
May 5, 202526.0426.5025.9726.0125.91-1.59%141,750
May 2, 202526.0626.4725.9226.4326.332.60%137,803
May 1, 202525.5226.0225.3425.7625.660.86%133,250
Apr 30, 202525.4925.8925.2825.5425.44-1.58%178,580
Apr 29, 202525.5025.9625.4025.9525.851.17%186,730
Apr 28, 202525.5425.7125.2525.6525.550.16%249,657
Apr 25, 202525.4326.0025.2125.6125.51-0.19%189,830
Apr 24, 202525.5325.7225.3125.6625.561.22%192,646
Apr 23, 202525.7725.9025.1825.3525.251.16%125,555
Apr 22, 202524.2125.1124.0525.0624.964.77%152,922
Apr 21, 202523.9024.0123.6423.9223.83-1.08%175,514
Apr 17, 202523.9224.2723.9124.1824.090.88%151,705
Apr 16, 202523.5924.0123.5823.9723.880.55%177,771