Skip to main content

Byline Bancorp Inc (NY: BY )

26.95 -0.03 (-0.11%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.