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 (%)
Feb 26, 2021 18.93 19.19 18.52 18.89 183,592 -0.09(-0.50%)
Feb 25, 2021 19.26 19.26 18.82 18.98 109,427 -0.25(-1.28%)
Feb 24, 2021 18.64 19.29 18.64 19.23 205,947 +0.49(+2.63%)
Feb 23, 2021 18.37 18.85 18.37 18.74 170,299 +0.37(+2.01%)
Feb 22, 2021 17.86 18.41 17.86 18.37 80,427 +0.50(+2.81%)
Feb 19, 2021 17.52 17.91 17.50 17.87 126,015 +0.34(+1.95%)
Feb 18, 2021 17.74 17.93 17.50 17.52 72,311 -0.28(-1.60%)
Feb 17, 2021 17.99 18.16 17.52 17.81 91,631 -0.39(-2.14%)
Feb 16, 2021 18.71 18.80 18.04 18.20 60,806 -0.29(-1.59%)
Feb 12, 2021 18.03 18.96 18.02 18.49 106,401 +0.64(+3.56%)
Feb 11, 2021 17.78 17.90 17.63 17.86 588,345 +0.08(+0.43%)
Feb 10, 2021 17.74 18.01 17.63 17.78 238,416 +0.07(+0.37%)
Feb 09, 2021 17.44 17.83 17.32 17.71 85,900 +0.40(+2.30%)
Feb 08, 2021 16.87 17.33 16.67 17.32 61,905 +0.66(+3.99%)
Feb 05, 2021 16.55 16.70 16.24 16.65 232,470 +0.11(+0.69%)
Feb 04, 2021 15.98 16.54 15.98 16.54 122,119 +0.56(+3.49%)
Feb 03, 2021 15.81 16.06 15.65 15.98 66,023 +0.05(+0.30%)
Feb 02, 2021 15.88 16.05 15.84 15.93 63,053 +0.30(+1.93%)
Feb 01, 2021 15.19 15.66 15.13 15.63 79,444 +0.44(+2.92%)
Jan 29, 2021 15.04 15.32 14.70 15.19 1,726,968 +1.03(+7.28%)
Jan 28, 2021 14.14 14.25 13.79 14.16 75,457 +0.26(+1.90%)
Jan 27, 2021 14.44 14.44 13.80 13.89 154,649 -0.98(-6.61%)
Jan 26, 2021 15.34 15.34 14.81 14.88 44,960 -0.44(-2.90%)
Jan 25, 2021 15.53 15.53 15.06 15.32 40,184 -0.45(-2.88%)
Jan 22, 2021 15.24 15.82 15.24 15.77 61,900 +0.28(+1.83%)
Jan 21, 2021 15.40 15.58 15.29 15.49 59,535 -0.09(-0.61%)
Jan 20, 2021 15.74 15.91 15.40 15.58 36,063 -0.09(-0.54%)
Jan 19, 2021 15.58 15.85 15.42 15.67 89,049 +0.32(+2.09%)
Jan 15, 2021 15.35 15.58 15.07 15.35 86,554 -0.34(-2.17%)
Jan 14, 2021 15.47 15.97 15.45 15.69 55,568 +0.39(+2.53%)
Jan 13, 2021 15.31 15.59 15.07 15.30 40,372 +0.00(+0.00%)
Jan 12, 2021 14.99 15.36 14.98 15.30 60,477 +0.31(+2.08%)
Jan 11, 2021 14.91 15.14 14.71 14.99 90,726 -0.11(-0.75%)
Jan 08, 2021 15.77 15.77 14.79 15.10 91,316 -0.57(-3.62%)
Jan 07, 2021 15.95 15.96 15.58 15.67 57,599 -0.03(-0.18%)
Jan 06, 2021 15.55 16.11 15.36 15.70 139,327 +0.58(+3.81%)
Jan 05, 2021 14.81 15.48 14.65 15.12 112,319 +0.38(+2.56%)
Jan 04, 2021 14.68 14.85 14.32 14.74 62,135 +0.14(+0.97%)
Dec 31, 2020 14.60 14.60 14.60 43,202 +0.00(+0.00%)
Dec 30, 2020 14.36 14.72 14.36 14.60 43,202 +0.20(+1.38%)
Dec 29, 2020 14.68 14.80 14.30 14.40 37,512 -0.23(-1.55%)
Dec 28, 2020 14.75 14.78 14.44 14.63 55,124 +0.05(+0.32%)
Dec 24, 2020 14.69 14.77 14.44 14.58 58,620 -0.12(-0.84%)
Dec 23, 2020 14.81 14.88 14.60 14.71 106,535 +0.06(+0.39%)
Dec 22, 2020 14.88 15.05 14.61 14.65 84,275 -0.23(-1.52%)
Dec 21, 2020 15.40 15.40 14.74 14.88 144,158 -0.37(-2.42%)
Dec 18, 2020 15.51 15.59 15.24 15.24 208,096 -0.21(-1.34%)
Dec 17, 2020 15.40 15.45 14.98 15.45 92,501 +0.11(+0.74%)
Dec 16, 2020 15.31 15.52 15.28 15.34 87,033 +0.03(+0.18%)
Dec 15, 2020 15.13 15.45 14.92 15.31 50,348 +0.35(+2.33%)
Dec 14, 2020 15.23 15.23 14.86 14.96 60,539 -0.11(-0.75%)
Dec 11, 2020 15.03 15.17 14.87 15.07 59,471 +0.18(+1.20%)
Dec 10, 2020 14.81 15.06 14.64 14.89 48,981 +0.01(+0.06%)
Dec 09, 2020 15.16 15.16 14.81 14.89 85,219 -0.05(-0.32%)
Dec 08, 2020 14.72 15.02 14.72 14.93 53,019 +0.03(+0.19%)
Dec 07, 2020 15.21 15.21 14.84 14.90 70,746 -0.35(-2.29%)
Dec 04, 2020 14.93 15.30 14.90 15.25 63,711 +0.51(+3.45%)
Dec 03, 2020 15.11 15.11 14.59 14.74 56,227 -0.31(-2.07%)
Dec 02, 2020 14.65 15.08 14.65 15.06 44,029 +0.40(+2.70%)
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.