Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Byline Bancorp Inc (NY: BY )

26.98 -0.58 (-2.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 11.38 11.54 11.13 11.40 133,711 -0.32(-2.72%)
May 28, 2020 12.71 12.71 11.65 11.72 128,533 -0.75(-6.02%)
May 27, 2020 11.96 12.48 11.64 12.47 234,142 +1.15(+10.11%)
May 26, 2020 10.97 11.34 10.86 11.33 125,476 +0.89(+8.54%)
May 22, 2020 10.87 10.87 10.22 10.44 94,290 -0.31(-2.88%)
May 21, 2020 10.59 10.96 10.59 10.75 185,932 +0.18(+1.69%)
May 20, 2020 9.818 10.60 9.806 10.57 171,054 +1.00(+10.50%)
May 19, 2020 9.808 9.977 9.536 9.564 141,206 -0.41(-4.14%)
May 18, 2020 9.301 10.03 9.301 9.977 128,200 +1.08(+12.13%)
May 15, 2020 8.879 8.963 8.668 8.898 77,670 +0.14(+1.61%)
May 14, 2020 8.475 9.028 8.156 8.757 103,041 +0.05(+0.54%)
May 13, 2020 9.367 9.367 8.410 8.710 113,143 -0.67(-7.11%)
May 12, 2020 9.724 9.836 9.376 9.376 88,961 -0.32(-3.29%)
May 11, 2020 10.62 10.63 9.686 9.696 187,956 -1.21(-11.10%)
May 08, 2020 10.47 10.93 10.47 10.91 95,036 +0.85(+8.50%)
May 07, 2020 9.808 10.39 9.752 10.05 131,538 +0.37(+3.78%)
May 06, 2020 9.733 9.940 9.442 9.686 136,320 -0.37(-3.64%)
May 05, 2020 10.40 10.71 10.04 10.05 90,806 -0.14(-1.38%)
May 04, 2020 10.31 10.51 10.14 10.19 110,077 -0.27(-2.60%)
May 01, 2020 10.41 11.15 9.930 10.47 166,633 -1.10(-9.50%)
Apr 30, 2020 11.84 12.10 11.54 11.56 116,065 -0.70(-5.74%)
Apr 29, 2020 11.48 12.37 11.45 12.27 154,580 +1.13(+10.11%)
Apr 28, 2020 11.51 11.62 11.06 11.14 115,210 +0.07(+0.59%)
Apr 27, 2020 10.26 11.21 10.24 11.08 93,382 +0.92(+9.06%)
Apr 24, 2020 9.968 10.31 9.846 10.16 45,280 +0.19(+1.88%)
Apr 23, 2020 9.996 10.34 9.930 9.968 115,578 -0.09(-0.93%)
Apr 22, 2020 10.29 10.29 9.921 10.06 129,201 +0.21(+2.09%)
Apr 21, 2020 9.236 9.968 9.226 9.855 99,527 +0.23(+2.34%)
Apr 20, 2020 9.245 9.677 9.208 9.630 174,654 +0.32(+3.43%)
Apr 17, 2020 8.701 9.372 8.691 9.311 97,061 +0.90(+10.71%)
Apr 16, 2020 8.898 8.898 8.147 8.410 140,656 -0.62(-6.86%)
Apr 15, 2020 9.442 9.442 9.010 9.029 101,560 -0.84(-8.56%)
Apr 14, 2020 10.26 10.50 9.527 9.874 133,131 -0.33(-3.22%)
Apr 13, 2020 10.79 10.90 10.09 10.20 73,123 -0.71(-6.53%)
Apr 09, 2020 9.855 10.94 9.855 10.92 131,900 +1.15(+11.72%)
Apr 08, 2020 9.226 9.804 9.048 9.771 176,006 +0.78(+8.66%)
Apr 07, 2020 9.001 9.367 8.823 8.992 204,475 +0.35(+4.02%)
Apr 06, 2020 8.513 9.048 8.353 8.644 245,820 +0.42(+5.14%)
Apr 03, 2020 8.841 9.039 8.091 8.222 164,183 -0.83(-9.13%)
Apr 02, 2020 9.151 9.330 8.818 9.048 106,286 -0.19(-2.03%)
Apr 01, 2020 9.330 9.564 9.236 9.236 141,292 -0.50(-5.11%)
Mar 31, 2020 9.743 9.743 9.320 9.733 195,385 -0.16(-1.61%)
Mar 30, 2020 10.37 10.37 9.541 9.893 163,722 -0.48(-4.62%)
Mar 27, 2020 9.592 10.64 9.480 10.37 233,010 +0.27(+2.70%)
Mar 26, 2020 9.161 10.17 9.151 10.10 182,358 +1.01(+11.16%)
Mar 25, 2020 9.067 9.367 8.682 9.085 87,215 -0.04(-0.41%)
Mar 24, 2020 8.719 9.123 8.588 9.123 168,315 +0.70(+8.36%)
Mar 23, 2020 8.428 8.485 7.631 8.419 146,746 -0.04(-0.44%)
Mar 20, 2020 8.531 8.934 8.288 8.457 165,157 -0.06(-0.66%)
Mar 19, 2020 7.951 8.541 7.891 8.513 315,931 +0.51(+6.43%)
Mar 18, 2020 9.205 9.261 7.905 7.998 136,828 -1.61(-16.75%)
Mar 17, 2020 9.495 9.691 9.079 9.607 265,730 +0.11(+1.18%)
Mar 16, 2020 10.24 10.53 9.224 9.495 149,385 -1.22(-11.35%)
Mar 13, 2020 11.15 11.49 10.27 10.71 431,868 +0.03(+0.26%)
Mar 12, 2020 11.33 11.51 10.64 10.68 146,360 -1.11(-9.44%)
Mar 11, 2020 12.09 12.32 11.69 11.80 120,707 -0.65(-5.19%)
Mar 10, 2020 12.86 12.97 12.23 12.44 216,706 -0.07(-0.52%)
Mar 09, 2020 13.39 13.61 12.49 12.51 96,241 -1.87(-13.01%)
Mar 06, 2020 14.97 15.00 14.36 14.38 159,278 -0.79(-5.18%)
Mar 05, 2020 15.67 15.84 14.99 15.16 95,382 -0.88(-5.48%)
Mar 04, 2020 16.17 16.17 15.74 16.04 77,553 +0.00(+0.00%)
Mar 03, 2020 16.56 16.56 15.92 16.04 62,829 -0.60(-3.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.