Skip to main content

Byline Bancorp Inc (NY: BY )

26.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 21.97 22.08 21.49 21.94 161,142 +0.12(+0.57%)
May 27, 2021 21.91 22.08 21.69 21.82 92,913 +0.16(+0.75%)
May 26, 2021 21.31 21.72 21.20 21.66 42,087 +0.36(+1.70%)
May 25, 2021 22.10 22.20 21.27 21.30 79,171 -0.74(-3.36%)
May 24, 2021 22.24 22.24 21.82 22.04 52,107 -0.17(-0.77%)
May 21, 2021 21.86 22.28 21.67 22.21 68,509 +0.60(+2.77%)
May 20, 2021 21.62 21.64 21.23 21.61 40,542 -0.04(-0.18%)
May 19, 2021 21.57 21.71 20.99 21.65 65,887 -0.11(-0.52%)
May 18, 2021 22.05 22.20 21.77 21.76 49,338 -0.15(-0.69%)
May 17, 2021 21.67 22.06 21.42 21.91 139,710 +0.24(+1.10%)
May 14, 2021 21.41 21.78 21.40 21.68 127,738 +0.19(+0.89%)
May 13, 2021 21.11 21.66 20.86 21.49 197,010 +0.46(+2.17%)
May 12, 2021 21.62 21.84 20.94 21.03 40,449 -0.43(-1.99%)
May 11, 2021 21.40 21.77 21.40 21.46 42,132 -0.28(-1.27%)
May 10, 2021 22.16 22.47 21.72 21.73 46,738 -0.45(-2.01%)
May 07, 2021 21.80 22.35 21.80 22.18 49,340 +0.18(+0.82%)
May 06, 2021 21.68 22.03 21.51 22.00 55,451 +0.37(+1.71%)
May 05, 2021 21.76 22.00 21.55 21.63 93,423 -0.27(-1.21%)
May 04, 2021 22.13 22.13 21.59 21.90 90,173 -0.19(-0.86%)
May 03, 2021 21.83 22.45 21.76 22.09 90,447 +0.56(+2.60%)
Apr 30, 2021 20.59 21.57 20.59 21.53 70,020 +0.64(+3.09%)
Apr 29, 2021 20.99 21.37 20.71 20.88 52,398 +0.18(+0.87%)
Apr 28, 2021 20.79 20.79 20.53 20.70 35,573 -0.03(-0.14%)
Apr 27, 2021 20.72 20.82 20.61 20.73 36,279 -0.02(-0.09%)
Apr 26, 2021 21.34 21.55 20.64 20.75 78,141 -0.49(-2.32%)
Apr 23, 2021 20.62 21.34 20.55 21.24 89,107 +0.71(+3.46%)
Apr 22, 2021 20.66 20.86 20.28 20.53 100,083 +0.06(+0.28%)
Apr 21, 2021 20.15 20.66 20.00 20.47 59,275 +0.38(+1.89%)
Apr 20, 2021 20.47 20.98 19.96 20.09 90,429 -0.55(-2.66%)
Apr 19, 2021 20.78 20.82 20.30 20.64 59,187 -0.21(-1.00%)
Apr 16, 2021 21.08 21.12 20.58 20.85 46,504 +0.04(+0.18%)
Apr 15, 2021 20.97 21.00 20.45 20.82 70,452 +0.00(+0.00%)
Apr 14, 2021 20.37 20.89 20.28 20.82 62,589 +0.49(+2.43%)
Apr 13, 2021 20.13 20.57 20.12 20.32 73,499 -0.26(-1.24%)
Apr 12, 2021 20.25 20.64 20.25 20.58 36,947 -0.03(-0.14%)
Apr 09, 2021 20.61 20.67 20.34 20.61 76,980 +0.11(+0.56%)
Apr 08, 2021 20.20 20.54 19.99 20.49 57,499 +0.29(+1.46%)
Apr 07, 2021 20.30 20.61 20.08 20.20 112,344 +0.04(+0.19%)
Apr 06, 2021 20.30 20.39 19.99 20.16 29,124 -0.10(-0.51%)
Apr 05, 2021 20.13 20.43 20.02 20.27 65,238 +0.06(+0.28%)
Apr 01, 2021 19.96 20.30 19.90 20.21 40,388 +0.15(+0.76%)
Mar 31, 2021 20.06 20.34 19.94 20.06 151,830 +0.08(+0.38%)
Mar 30, 2021 19.61 20.13 19.61 19.98 64,219 +0.41(+2.08%)
Mar 29, 2021 19.90 20.20 19.50 19.57 62,081 -0.64(-3.14%)
Mar 26, 2021 19.97 20.25 19.67 20.21 42,180 +0.64(+3.25%)
Mar 25, 2021 18.98 19.69 18.55 19.57 86,970 +0.45(+2.33%)
Mar 24, 2021 19.17 20.05 19.13 19.13 87,218 +0.21(+1.10%)
Mar 23, 2021 19.53 19.53 18.85 18.92 89,609 -0.82(-4.13%)
Mar 22, 2021 19.84 20.02 19.19 19.73 89,617 -0.24(-1.19%)
Mar 19, 2021 20.13 20.35 19.72 19.97 324,371 -0.17(-0.85%)
Mar 18, 2021 20.18 20.74 20.09 20.14 52,477 +0.11(+0.57%)
Mar 17, 2021 19.88 20.15 19.81 20.03 80,609 +0.25(+1.25%)
Mar 16, 2021 19.90 19.91 19.64 19.78 68,647 -0.36(-1.79%)
Mar 15, 2021 20.78 20.78 19.91 20.14 55,001 -0.64(-3.06%)
Mar 12, 2021 20.86 21.01 20.66 20.78 79,721 +0.08(+0.37%)
Mar 11, 2021 20.52 20.70 20.34 20.70 71,453 +0.18(+0.88%)
Mar 10, 2021 20.22 20.55 19.91 20.52 88,779 +0.48(+2.41%)
Mar 09, 2021 20.28 20.28 19.65 20.04 96,416 -0.50(-2.45%)
Mar 08, 2021 20.15 20.95 20.15 20.54 155,487 +0.48(+2.41%)
Mar 05, 2021 20.09 20.12 19.32 20.06 147,000 +0.43(+2.17%)
Mar 04, 2021 20.06 20.45 19.24 19.63 130,514 -0.36(-1.80%)
Mar 03, 2021 19.32 20.41 19.32 19.99 74,763 +0.59(+3.03%)
Mar 02, 2021 19.48 19.57 18.97 19.40 118,197 -0.12(-0.63%)
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.