NYSE - Delayed Quote USD

Byline Bancorp, Inc. (BY)

Compare
31.68 +4.50 (+16.56%)
At close: 4:00 PM EST
31.68 0.00 (0.00%)
After hours: 5:48 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 6, 2024 29.15 31.81 29.15 31.68 31.68 841,791
Nov 5, 2024 0.09 Dividend
Nov 5, 2024 26.45 27.20 26.45 27.18 27.18 118,900
Nov 4, 2024 26.56 26.76 26.15 26.52 26.43 118,300
Nov 1, 2024 27.14 27.19 26.62 26.75 26.66 85,600
Oct 31, 2024 27.79 27.79 26.90 26.91 26.82 139,500
Oct 30, 2024 27.27 28.20 27.27 27.66 27.57 116,500
Oct 29, 2024 27.70 27.88 27.41 27.42 27.33 119,500
Oct 28, 2024 27.05 27.96 26.76 27.84 27.75 184,800
Oct 25, 2024 26.77 27.01 26.10 26.87 26.78 313,300
Oct 24, 2024 26.87 26.88 26.39 26.54 26.45 356,000
Oct 23, 2024 26.35 26.84 26.22 26.73 26.64 209,000
Oct 22, 2024 25.83 26.65 25.83 26.59 26.50 251,500
Oct 21, 2024 26.39 26.45 25.79 25.88 25.79 166,600
Oct 18, 2024 26.88 26.88 26.42 26.44 26.35 78,500
Oct 17, 2024 27.00 27.04 26.59 26.86 26.77 74,300
Oct 16, 2024 26.69 27.06 26.56 26.92 26.83 88,200
Oct 15, 2024 26.24 27.03 26.14 26.49 26.40 144,000
Oct 14, 2024 25.90 26.31 25.83 26.11 26.02 86,500
Oct 11, 2024 25.20 26.05 25.20 25.95 25.86 95,400
Oct 10, 2024 24.95 25.25 24.83 25.10 25.01 104,300
Oct 9, 2024 25.09 25.48 24.86 25.19 25.10 123,200
Oct 8, 2024 25.55 25.55 25.20 25.23 25.14 85,500
Oct 7, 2024 25.49 25.62 25.27 25.39 25.30 256,500
Oct 4, 2024 25.87 26.01 25.58 25.66 25.57 165,300
Oct 3, 2024 25.28 25.58 25.16 25.45 25.36 165,200
Oct 2, 2024 25.75 26.18 25.28 25.34 25.25 89,100
Oct 1, 2024 26.72 26.72 25.90 25.99 25.90 116,700
Sep 30, 2024 26.18 26.85 26.15 26.77 26.68 122,900
Sep 27, 2024 26.47 26.50 26.10 26.16 26.07 64,700
Sep 26, 2024 26.50 26.50 26.00 26.17 26.08 102,600
Sep 25, 2024 26.53 26.53 25.96 26.11 26.02 108,500
Sep 24, 2024 26.77 26.92 26.44 26.48 26.39 88,700
Sep 23, 2024 26.97 27.19 26.57 26.76 26.67 73,100
Sep 20, 2024 27.25 27.58 26.75 26.98 26.89 717,600
Sep 19, 2024 27.61 27.70 27.00 27.56 27.47 115,500
Sep 18, 2024 26.92 27.86 26.56 26.95 26.86 159,800
Sep 17, 2024 27.00 27.59 26.58 26.98 26.89 88,300
Sep 16, 2024 26.68 26.93 26.29 26.66 26.57 105,100
Sep 13, 2024 26.28 26.63 26.20 26.55 26.46 92,000
Sep 12, 2024 25.90 26.01 25.66 25.92 25.83 104,500
Sep 11, 2024 25.93 25.98 25.28 25.74 25.65 106,100
Sep 10, 2024 26.24 26.32 25.77 26.19 26.10 73,800
Sep 9, 2024 26.18 26.55 26.00 26.10 26.01 182,700
Sep 6, 2024 26.89 27.05 26.16 26.18 26.09 147,200
Sep 5, 2024 27.25 27.32 26.68 26.80 26.71 86,700
Sep 4, 2024 27.22 27.57 26.93 26.97 26.88 189,300
Sep 3, 2024 27.41 27.89 27.27 27.42 27.33 203,200
Aug 30, 2024 27.68 27.87 27.25 27.75 27.66 110,400
Aug 29, 2024 27.85 27.85 27.33 27.51 27.42 102,300
Aug 28, 2024 27.56 27.89 27.28 27.60 27.51 160,500
Aug 27, 2024 27.40 27.59 27.09 27.59 27.50 100,700
Aug 26, 2024 27.79 28.06 27.52 27.53 27.44 108,500
Aug 23, 2024 26.67 28.23 26.59 27.75 27.66 150,700
Aug 22, 2024 26.44 26.60 26.30 26.46 26.37 65,900
Aug 21, 2024 26.39 26.41 25.99 26.40 26.31 75,100
Aug 20, 2024 26.74 26.74 26.10 26.24 26.15 109,100
Aug 19, 2024 26.59 26.91 26.50 26.76 26.67 92,200
Aug 16, 2024 25.79 26.72 25.79 26.50 26.41 100,000
Aug 15, 2024 25.91 26.24 25.83 25.99 25.90 134,200
Aug 14, 2024 25.71 25.71 25.13 25.34 25.25 86,500
Aug 13, 2024 25.16 25.58 24.75 25.55 25.46 313,200
Aug 12, 2024 25.52 25.83 24.88 24.98 24.90 169,100
Aug 9, 2024 25.66 25.66 25.14 25.38 25.29 117,900
Aug 8, 2024 25.74 25.85 25.26 25.72 25.63 128,200
Aug 7, 2024 25.87 26.00 25.25 25.42 25.33 172,700
Aug 6, 2024 0.09 Dividend
Aug 6, 2024 25.30 25.71 25.16 25.53 25.44 179,400
Aug 5, 2024 25.15 25.74 24.53 25.43 25.25 206,900
Aug 2, 2024 26.12 26.57 25.84 26.27 26.09 183,500
Aug 1, 2024 27.93 27.93 26.79 26.98 26.79 217,400
Jul 31, 2024 28.20 28.87 27.89 28.05 27.86 427,000
Jul 30, 2024 28.35 28.46 27.84 28.00 27.81 155,600
Jul 29, 2024 29.38 29.38 28.25 28.28 28.08 196,600
Jul 26, 2024 29.47 29.49 28.53 29.12 28.92 266,900
Jul 25, 2024 28.47 29.36 28.47 28.72 28.52 229,300
Jul 24, 2024 28.60 29.35 28.29 28.34 28.14 172,500
Jul 23, 2024 28.17 29.31 28.17 28.75 28.55 215,500
Jul 22, 2024 27.69 28.56 27.44 28.36 28.16 167,800
Jul 19, 2024 27.92 28.24 27.57 27.59 27.40 173,100
Jul 18, 2024 27.99 28.75 27.69 27.91 27.72 203,200
Jul 17, 2024 27.15 28.39 27.14 28.27 28.07 277,300
Jul 16, 2024 26.40 27.63 26.25 27.53 27.34 287,100
Jul 15, 2024 25.50 26.34 25.38 26.10 25.92 278,400
Jul 12, 2024 25.00 25.40 24.90 25.30 25.12 395,100
Jul 11, 2024 24.40 24.96 24.26 24.90 24.73 231,700
Jul 10, 2024 23.40 23.99 23.40 23.94 23.77 138,800
Jul 9, 2024 23.30 23.53 23.16 23.44 23.28 87,300
Jul 8, 2024 23.48 23.61 23.22 23.29 23.13 118,100
Jul 5, 2024 23.62 23.65 23.15 23.24 23.08 132,600
Jul 3, 2024 24.21 24.21 23.71 23.72 23.56 68,100
Jul 2, 2024 23.93 24.24 23.85 24.14 23.97 143,600
Jul 1, 2024 23.67 23.89 23.53 23.84 23.68 206,300
Jun 28, 2024 23.43 23.98 23.43 23.74 23.58 1,236,700
Jun 27, 2024 23.02 23.33 22.81 23.20 23.04 122,200
Jun 26, 2024 22.48 23.09 22.36 22.98 22.82 138,200
Jun 25, 2024 22.59 22.72 22.47 22.67 22.51 97,000
Jun 24, 2024 22.72 22.94 22.59 22.74 22.58 109,300
Jun 21, 2024 22.70 22.70 22.34 22.58 22.42 196,200
Jun 20, 2024 22.78 22.87 22.46 22.79 22.63 213,500
Jun 18, 2024 22.76 23.10 22.76 22.92 22.76 125,300
Jun 17, 2024 22.29 22.80 22.20 22.75 22.59 96,400
Jun 14, 2024 22.20 22.50 22.18 22.40 22.24 127,500
Jun 13, 2024 22.79 22.80 22.39 22.54 22.38 82,500
Jun 12, 2024 22.82 23.30 22.70 22.90 22.74 174,300
Jun 11, 2024 22.26 22.40 22.13 22.25 22.10 100,800
Jun 10, 2024 22.51 22.51 21.96 22.40 22.24 137,900
Jun 7, 2024 22.37 22.55 22.27 22.49 22.33 88,200
Jun 6, 2024 22.24 22.63 22.24 22.58 22.42 84,700
Jun 5, 2024 22.57 22.57 22.29 22.30 22.15 88,000
Jun 4, 2024 22.60 22.72 22.31 22.38 22.23 95,800
Jun 3, 2024 23.38 23.38 22.62 22.85 22.69 92,800
May 31, 2024 22.99 23.31 22.96 23.10 22.94 179,100
May 30, 2024 23.03 23.14 22.76 22.83 22.67 90,100
May 29, 2024 22.73 22.81 22.50 22.72 22.56 97,500
May 28, 2024 23.30 23.42 23.05 23.13 22.97 109,900
May 24, 2024 23.33 23.33 23.04 23.28 23.12 50,300
May 23, 2024 23.67 23.67 23.18 23.25 23.09 118,100
May 22, 2024 23.69 23.74 23.46 23.67 23.51 119,200
May 21, 2024 23.79 23.92 23.55 23.68 23.52 117,000
May 20, 2024 24.04 24.23 23.77 23.78 23.62 199,000
May 17, 2024 23.85 24.12 23.78 23.99 23.82 126,300
May 16, 2024 23.61 23.84 23.50 23.79 23.63 100,400
May 15, 2024 23.63 23.68 23.29 23.58 23.42 139,100
May 14, 2024 23.53 23.60 23.32 23.39 23.23 181,900
May 13, 2024 23.61 23.73 23.27 23.30 23.14 74,200
May 10, 2024 23.65 23.65 23.32 23.45 23.29 142,400
May 9, 2024 23.33 23.59 23.23 23.53 23.37 75,700
May 8, 2024 23.00 23.44 22.91 23.43 23.27 82,300
May 7, 2024 23.39 23.54 23.14 23.16 23.00 94,300
May 6, 2024 0.09 Dividend
May 6, 2024 23.30 23.52 23.10 23.28 23.12 85,600
May 3, 2024 23.12 23.30 22.88 23.28 23.03 97,300
May 2, 2024 22.54 22.90 22.45 22.80 22.55 129,500
May 1, 2024 21.85 22.53 21.85 22.38 22.14 154,400
Apr 30, 2024 21.60 21.85 21.60 21.67 21.44 102,500
Apr 29, 2024 21.80 22.26 21.69 21.72 21.49 286,300
Apr 26, 2024 21.25 21.98 21.25 21.78 21.55 92,700
Apr 25, 2024 21.43 21.43 20.93 21.08 20.85 87,800
Apr 24, 2024 21.05 21.47 21.05 21.43 21.20 92,500
Apr 23, 2024 20.95 21.40 20.95 21.30 21.07 80,000
Apr 22, 2024 20.85 21.12 20.64 20.90 20.68 86,200
Apr 19, 2024 20.00 20.76 20.00 20.72 20.50 92,500
Apr 18, 2024 19.93 20.12 19.84 20.08 19.86 82,100
Apr 17, 2024 20.04 20.18 19.82 19.86 19.65 64,400
Apr 16, 2024 20.01 20.14 19.82 20.00 19.78 49,100
Apr 15, 2024 20.31 20.31 19.94 20.18 19.96 67,200
Apr 12, 2024 20.09 20.35 20.05 20.19 19.97 63,300
Apr 11, 2024 20.20 20.27 19.94 20.25 20.03 68,500
Apr 10, 2024 20.50 20.60 19.70 20.05 19.83 102,600
Apr 9, 2024 21.14 21.23 21.03 21.14 20.91 49,400
Apr 8, 2024 20.86 21.08 20.81 21.01 20.78 56,000
Apr 5, 2024 20.60 20.83 20.57 20.71 20.49 52,200
Apr 4, 2024 20.93 21.03 20.62 20.74 20.52 61,700
Apr 3, 2024 20.62 20.84 20.58 20.66 20.44 85,900
Apr 2, 2024 20.78 20.98 20.71 20.87 20.65 80,000
Apr 1, 2024 21.76 21.76 21.09 21.12 20.89 104,800
Mar 28, 2024 21.66 21.72 21.46 21.72 21.49 138,600
Mar 27, 2024 20.50 21.65 20.50 21.61 21.38 162,300
Mar 26, 2024 20.78 20.85 20.34 20.46 20.24 88,600
Mar 25, 2024 20.75 20.90 20.65 20.69 20.47 76,300
Mar 22, 2024 21.10 21.10 20.66 20.66 20.44 70,700
Mar 21, 2024 20.88 21.07 20.77 21.02 20.79 78,600
Mar 20, 2024 20.00 21.09 19.97 20.85 20.63 92,800
Mar 19, 2024 19.97 20.27 19.97 20.11 19.89 41,600
Mar 18, 2024 20.21 20.32 19.96 19.98 19.77 62,600
Mar 15, 2024 20.22 20.67 20.22 20.33 20.11 218,500
Mar 14, 2024 20.62 20.62 20.20 20.30 20.08 93,600
Mar 13, 2024 20.86 21.14 20.58 20.76 20.54 87,300
Mar 12, 2024 20.97 21.07 20.80 20.88 20.66 69,300
Mar 11, 2024 21.05 21.18 21.03 21.07 20.84 51,200
Mar 8, 2024 21.26 21.41 21.11 21.12 20.89 51,100
Mar 7, 2024 21.22 21.36 20.94 21.07 20.84 71,400
Mar 6, 2024 21.04 21.32 20.57 20.97 20.74 119,700
Mar 5, 2024 20.71 21.31 20.71 21.09 20.86 103,500
Mar 4, 2024 20.80 21.14 20.63 20.75 20.53 97,300
Mar 1, 2024 20.71 20.86 20.34 20.72 20.50 109,400
Feb 29, 2024 20.96 21.36 20.68 20.84 20.62 105,600
Feb 28, 2024 20.69 20.93 20.61 20.61 20.39 103,800
Feb 27, 2024 20.99 21.18 20.69 20.94 20.71 104,000
Feb 26, 2024 21.05 21.23 20.82 20.92 20.69 87,500
Feb 23, 2024 21.10 21.30 20.85 21.12 20.89 91,500
Feb 22, 2024 20.96 21.10 20.77 21.06 20.83 130,600
Feb 21, 2024 21.06 21.09 20.83 21.06 20.83 74,400
Feb 20, 2024 21.00 21.25 20.86 21.03 20.80 91,900
Feb 16, 2024 21.25 21.45 21.09 21.30 21.07 91,500
Feb 15, 2024 21.12 21.66 21.12 21.45 21.22 123,800
Feb 14, 2024 20.79 21.00 20.50 20.94 20.71 155,200
Feb 13, 2024 20.64 20.83 20.33 20.55 20.33 164,500
Feb 12, 2024 20.80 21.58 20.80 21.32 21.09 133,300
Feb 9, 2024 20.57 20.83 20.22 20.80 20.58 236,500
Feb 8, 2024 20.36 20.54 20.29 20.46 20.24 115,300
Feb 7, 2024 20.57 20.59 20.02 20.42 20.20 85,200
Feb 6, 2024 20.84 21.00 20.38 20.53 20.31 141,700
Feb 5, 2024 0.09 Dividend
Feb 5, 2024 20.79 20.98 20.62 20.85 20.63 107,600
Feb 2, 2024 20.97 21.44 20.94 21.18 20.86 133,300
Feb 1, 2024 21.92 22.10 21.00 21.42 21.10 156,800
Jan 31, 2024 22.19 22.66 21.68 21.84 21.51 176,400
Jan 30, 2024 22.73 22.74 22.44 22.59 22.25 199,100
Jan 29, 2024 22.56 22.72 22.40 22.69 22.35 90,800
Jan 26, 2024 23.41 23.41 22.27 22.49 22.15 145,500
Jan 25, 2024 23.68 23.68 22.95 23.31 22.96 97,200
Jan 24, 2024 23.16 23.49 23.11 23.40 23.05 59,500
Jan 23, 2024 23.44 23.44 22.97 22.97 22.63 66,500
Jan 22, 2024 22.83 23.25 22.83 23.24 22.89 77,400
Jan 19, 2024 22.34 22.65 22.13 22.62 22.28 79,600
Jan 18, 2024 22.29 22.29 22.04 22.22 21.89 42,000
Jan 17, 2024 21.74 22.16 21.74 22.14 21.81 73,000
Jan 16, 2024 22.22 22.30 21.95 22.09 21.76 59,900
Jan 12, 2024 23.05 23.05 22.38 22.53 22.19 54,000
Jan 11, 2024 22.68 22.79 22.41 22.71 22.37 87,200
Jan 10, 2024 22.80 22.90 22.68 22.89 22.55 62,200
Jan 9, 2024 22.79 22.92 22.61 22.85 22.51 67,500
Jan 8, 2024 23.06 23.14 22.82 23.08 22.73 75,300
Jan 5, 2024 22.89 23.52 22.89 23.07 22.72 203,800
Jan 4, 2024 23.20 23.50 23.09 23.13 22.78 62,200
Jan 3, 2024 23.39 23.64 22.93 23.09 22.74 107,400
Jan 2, 2024 23.36 23.90 23.34 23.52 23.17 100,400
Dec 29, 2023 23.99 23.99 23.51 23.56 23.21 92,900
Dec 28, 2023 24.03 24.28 23.97 24.07 23.71 68,000
Dec 27, 2023 24.35 24.35 24.09 24.10 23.74 64,200
Dec 26, 2023 24.16 24.52 24.05 24.25 23.89 84,900
Dec 22, 2023 24.09 24.27 23.93 24.04 23.68 102,100
Dec 21, 2023 23.73 23.96 23.57 23.89 23.53 99,000
Dec 20, 2023 23.93 24.44 23.53 23.61 23.26 123,400
Dec 19, 2023 23.49 23.99 23.49 23.92 23.56 112,800
Dec 18, 2023 23.44 23.63 23.19 23.38 23.03 164,900
Dec 15, 2023 23.71 23.80 23.00 23.39 23.04 306,100
Dec 14, 2023 23.05 24.06 23.05 23.63 23.28 200,000
Dec 13, 2023 21.95 22.95 21.82 22.94 22.60 167,300
Dec 12, 2023 21.93 22.08 21.87 21.90 21.57 75,800
Dec 11, 2023 22.01 22.08 21.87 21.89 21.56 72,000
Dec 8, 2023 21.78 22.06 21.78 21.89 21.56 55,000
Dec 7, 2023 21.43 21.89 21.40 21.80 21.47 75,500
Dec 6, 2023 21.74 22.35 21.55 21.63 21.31 98,700
Dec 5, 2023 21.40 21.59 21.18 21.35 21.03 66,800
Dec 4, 2023 20.91 21.49 20.90 21.46 21.14 105,100
Dec 1, 2023 20.04 21.17 20.04 21.10 20.78 122,600
Nov 30, 2023 20.40 20.40 19.89 19.99 19.69 236,800
Nov 29, 2023 20.15 20.53 20.15 20.24 19.94 116,200
Nov 28, 2023 20.09 20.17 19.89 20.05 19.75 96,400
Nov 27, 2023 20.33 20.35 19.97 20.01 19.71 80,100
Nov 24, 2023 20.48 20.67 20.36 20.48 20.17 33,000
Nov 22, 2023 20.58 20.73 20.35 20.41 20.10 103,900
Nov 21, 2023 20.78 20.78 20.29 20.30 20.00 96,300
Nov 20, 2023 21.02 21.02 20.73 20.82 20.51 93,000
Nov 17, 2023 20.98 21.14 20.86 20.94 20.63 116,800
Nov 16, 2023 20.98 21.12 20.69 20.69 20.38 120,100
Nov 15, 2023 20.82 21.31 20.79 21.05 20.74 115,400
Nov 14, 2023 20.27 20.97 20.27 20.85 20.54 161,000
Nov 13, 2023 19.45 19.59 19.25 19.55 19.26 88,900
Nov 10, 2023 19.39 19.57 19.26 19.50 19.21 71,100
Nov 9, 2023 19.79 19.79 19.35 19.35 19.06 71,500
Nov 8, 2023 19.99 19.99 19.67 19.76 19.46 59,200
Nov 7, 2023 20.06 20.09 19.86 20.00 19.70 77,100

Related Tickers