Chronicle Journal: Finance

Byline Bancorp Inc (NY: BY )

23.20 USD +0.39 (+1.71%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2021 22.86 23.23 22.68 23.20 52,584 +0.39(+1.71%)
May 05, 2021 22.95 23.20 22.72 22.81 88,593 -0.28(-1.21%)
May 04, 2021 23.34 23.34 22.77 23.09 85,511 -0.20(-0.86%)
May 03, 2021 23.02 23.67 22.95 23.29 85,771 +0.59(+2.60%)
Apr 30, 2021 21.71 22.75 21.71 22.70 66,400 +0.68(+3.09%)
Apr 29, 2021 22.13 22.54 21.84 22.02 49,689 +0.19(+0.87%)
Apr 28, 2021 21.92 21.92 21.65 21.83 33,734 -0.03(-0.14%)
Apr 27, 2021 21.85 21.96 21.73 21.86 34,404 -0.02(-0.09%)
Apr 26, 2021 22.50 22.73 21.77 21.88 74,101 -0.52(-2.32%)
Apr 23, 2021 21.74 22.50 21.67 22.40 84,500 +0.75(+3.46%)
Apr 22, 2021 21.79 22.00 21.39 21.65 94,909 +0.06(+0.28%)
Apr 21, 2021 21.25 21.79 21.09 21.59 56,211 +0.40(+1.89%)
Apr 20, 2021 21.59 22.12 21.05 21.19 85,754 -0.58(-2.66%)
Apr 19, 2021 21.91 21.95 21.41 21.77 56,127 -0.22(-1.00%)
Apr 16, 2021 22.23 22.27 21.70 21.99 44,100 +0.04(+0.18%)
Apr 15, 2021 22.11 22.15 21.57 21.95 66,810 +0.00(+0.00%)
Apr 14, 2021 21.48 22.03 21.39 21.95 59,353 +0.52(+2.43%)
Apr 13, 2021 21.23 21.69 21.22 21.43 69,699 -0.27(-1.24%)
Apr 12, 2021 21.35 21.77 21.35 21.70 35,037 -0.03(-0.14%)
Apr 09, 2021 21.73 21.80 21.45 21.73 73,000 +0.12(+0.56%)
Apr 08, 2021 21.30 21.66 21.08 21.61 54,527 +0.31(+1.46%)
Apr 07, 2021 21.41 21.74 21.17 21.30 106,536 +0.04(+0.19%)
Apr 06, 2021 21.41 21.50 21.08 21.26 27,619 -0.11(-0.51%)
Apr 05, 2021 21.23 21.54 21.11 21.37 61,865 +0.06(+0.28%)
Apr 01, 2021 21.05 21.41 20.99 21.31 38,300 +0.16(+0.76%)
Mar 31, 2021 21.15 21.45 21.03 21.15 143,980 +0.08(+0.38%)
Mar 30, 2021 20.68 21.23 20.68 21.07 60,899 +0.43(+2.08%)
Mar 29, 2021 20.98 21.30 20.56 20.64 58,872 -0.67(-3.14%)
Mar 26, 2021 21.06 21.35 20.74 21.31 40,000 +0.67(+3.25%)
Mar 25, 2021 20.02 20.76 19.57 20.64 82,474 +0.47(+2.33%)
Mar 24, 2021 20.22 21.14 20.17 20.17 82,709 +0.22(+1.10%)
Mar 23, 2021 20.59 20.59 19.88 19.95 84,976 -0.86(-4.13%)
Mar 22, 2021 20.92 21.11 20.24 20.81 84,984 -0.25(-1.19%)
Mar 19, 2021 21.23 21.46 20.79 21.06 307,600 -0.18(-0.85%)
Mar 18, 2021 21.28 21.87 21.19 21.24 49,764 +0.12(+0.57%)
Mar 17, 2021 20.96 21.25 20.89 21.12 76,442 +0.26(+1.25%)
Mar 16, 2021 20.99 21.00 20.71 20.86 65,098 -0.38(-1.79%)
Mar 15, 2021 21.91 21.91 21.00 21.24 52,158 -0.67(-3.06%)
Mar 12, 2021 22.00 22.15 21.79 21.91 75,600 +0.08(+0.37%)
Mar 11, 2021 21.64 21.83 21.45 21.83 67,759 +0.19(+0.88%)
Mar 10, 2021 21.32 21.67 21.00 21.64 84,189 +0.51(+2.41%)
Mar 09, 2021 21.39 21.39 20.72 21.13 91,431 -0.53(-2.45%)
Mar 08, 2021 21.25 22.09 21.25 21.66 147,448 +0.51(+2.41%)
Mar 05, 2021 21.19 21.22 20.37 21.15 139,400 +0.45(+2.17%)
Mar 04, 2021 21.15 21.56 20.29 20.70 123,766 -0.38(-1.80%)
Mar 03, 2021 20.37 21.52 20.37 21.08 70,898 +0.62(+3.03%)
Mar 02, 2021 20.54 20.64 20.00 20.46 112,086 -0.13(-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.