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

Byline Bancorp Inc (NY: BY )

21.78 +0.70 (+3.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 11.47 11.62 11.21 11.49 132,723 -0.32(-2.72%)
May 28, 2020 12.80 12.80 11.73 11.81 127,583 -0.76(-6.02%)
May 27, 2020 12.05 12.58 11.73 12.57 232,412 +1.15(+10.11%)
May 26, 2020 11.05 11.42 10.94 11.41 124,548 +0.90(+8.54%)
May 22, 2020 10.95 10.95 10.30 10.51 93,593 -0.31(-2.88%)
May 21, 2020 10.67 11.04 10.67 10.83 184,557 +0.18(+1.69%)
May 20, 2020 9.891 10.68 9.879 10.65 169,790 +1.01(+10.50%)
May 19, 2020 9.881 10.05 9.607 9.635 140,162 -0.42(-4.14%)
May 18, 2020 9.371 10.11 9.371 10.05 127,252 +1.09(+12.13%)
May 15, 2020 8.945 9.030 8.732 8.964 77,096 +0.14(+1.61%)
May 14, 2020 8.539 9.095 8.217 8.822 102,279 +0.05(+0.54%)
May 13, 2020 9.437 9.437 8.472 8.775 112,307 -0.67(-7.11%)
May 12, 2020 9.796 9.910 9.446 9.446 88,304 -0.32(-3.29%)
May 11, 2020 10.69 10.71 9.758 9.768 186,567 -1.22(-11.10%)
May 08, 2020 10.54 11.01 10.54 10.99 94,334 +0.86(+8.50%)
May 07, 2020 9.881 10.47 9.825 10.13 130,566 +0.37(+3.78%)
May 06, 2020 9.806 10.01 9.512 9.758 135,312 -0.37(-3.64%)
May 05, 2020 10.48 10.79 10.12 10.13 90,135 -0.14(-1.38%)
May 04, 2020 10.38 10.59 10.21 10.27 109,263 -0.27(-2.60%)
May 01, 2020 10.49 11.23 10.00 10.54 165,402 -1.11(-9.50%)
Apr 30, 2020 11.93 12.19 11.62 11.65 115,207 -0.71(-5.74%)
Apr 29, 2020 11.56 12.46 11.54 12.36 153,438 +1.13(+10.11%)
Apr 28, 2020 11.59 11.70 11.14 11.22 114,359 +0.07(+0.59%)
Apr 27, 2020 10.34 11.29 10.32 11.16 92,691 +0.93(+9.06%)
Apr 24, 2020 10.04 10.38 9.919 10.23 44,946 +0.19(+1.88%)
Apr 23, 2020 10.07 10.42 10.00 10.04 114,723 -0.09(-0.93%)
Apr 22, 2020 10.36 10.36 9.995 10.14 128,246 +0.21(+2.10%)
Apr 21, 2020 9.304 10.04 9.295 9.929 98,791 +0.23(+2.34%)
Apr 20, 2020 9.314 9.749 9.276 9.702 173,363 +0.32(+3.43%)
Apr 17, 2020 8.765 9.442 8.756 9.380 96,343 +0.91(+10.71%)
Apr 16, 2020 8.964 8.964 8.208 8.472 139,616 -0.62(-6.86%)
Apr 15, 2020 9.512 9.512 9.078 9.096 100,809 -0.85(-8.56%)
Apr 14, 2020 10.34 10.58 9.598 9.947 132,147 -0.33(-3.22%)
Apr 13, 2020 10.87 10.98 10.16 10.28 72,583 -0.72(-6.53%)
Apr 09, 2020 9.929 11.03 9.929 11.00 130,925 +1.15(+11.72%)
Apr 08, 2020 9.295 9.877 9.115 9.843 174,705 +0.78(+8.66%)
Apr 07, 2020 9.068 9.437 8.888 9.059 202,964 +0.35(+4.02%)
Apr 06, 2020 8.576 9.115 8.416 8.709 244,003 +0.43(+5.14%)
Apr 03, 2020 8.907 9.106 8.151 8.283 162,969 -0.83(-9.13%)
Apr 02, 2020 9.219 9.399 8.884 9.115 105,501 -0.19(-2.03%)
Apr 01, 2020 9.399 9.635 9.304 9.304 140,248 -0.50(-5.11%)
Mar 31, 2020 9.815 9.815 9.390 9.806 193,941 -0.16(-1.61%)
Mar 30, 2020 10.45 10.45 9.612 9.966 162,511 -0.48(-4.62%)
Mar 27, 2020 9.664 10.72 9.550 10.45 231,288 +0.27(+2.69%)
Mar 26, 2020 9.229 10.25 9.219 10.17 181,010 +1.02(+11.16%)
Mar 25, 2020 9.134 9.437 8.747 9.153 86,570 -0.04(-0.41%)
Mar 24, 2020 8.784 9.191 8.652 9.191 167,071 +0.71(+8.36%)
Mar 23, 2020 8.491 8.548 7.688 8.482 145,661 -0.04(-0.44%)
Mar 20, 2020 8.595 9.000 8.350 8.520 163,936 -0.06(-0.66%)
Mar 19, 2020 8.011 8.604 7.949 8.576 313,595 +0.52(+6.43%)
Mar 18, 2020 9.274 9.330 7.964 8.058 135,817 -1.62(-16.75%)
Mar 17, 2020 9.566 9.764 9.146 9.679 263,766 +0.11(+1.18%)
Mar 16, 2020 10.32 10.61 9.292 9.566 148,281 -1.23(-11.35%)
Mar 13, 2020 11.23 11.58 10.34 10.79 428,676 +0.03(+0.26%)
Mar 12, 2020 11.41 11.59 10.72 10.76 145,278 -1.12(-9.44%)
Mar 11, 2020 12.18 12.41 11.78 11.88 119,815 -0.65(-5.19%)
Mar 10, 2020 12.96 13.07 12.32 12.53 215,104 -0.07(-0.52%)
Mar 09, 2020 13.49 13.71 12.58 12.60 95,530 -1.88(-13.01%)
Mar 06, 2020 15.08 15.11 14.47 14.49 158,100 -0.79(-5.18%)
Mar 05, 2020 15.79 15.96 15.10 15.28 94,676 -0.89(-5.48%)
Mar 04, 2020 16.29 16.29 15.86 16.16 76,980 +0.00(+0.00%)
Mar 03, 2020 16.68 16.68 16.04 16.16 62,364 -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.