Australia markets open in 9 hours 20 minutes

Byline Bancorp, Inc. (BY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
21.10-0.33 (-1.54%)
As of 10:23AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202421.4321.4321.0021.1021.103,622
24 Apr 202421.0521.4721.0521.4321.4392,500
23 Apr 202420.9521.4020.9521.3021.3080,000
22 Apr 202420.8521.1220.6420.9020.9086,200
19 Apr 202420.0020.7620.0020.7220.7292,500
18 Apr 202419.9320.1219.8420.0820.0882,100
17 Apr 202420.0420.1819.8219.8619.8664,400
16 Apr 202420.0120.1419.8220.0020.0049,100
15 Apr 202420.3120.3119.9420.1820.1867,200
12 Apr 202420.0920.3520.0520.1920.1963,300
11 Apr 202420.2020.2719.9420.2520.2568,500
10 Apr 202420.5020.6019.7020.0520.05102,600
09 Apr 202421.1421.2321.0321.1421.1449,400
08 Apr 202420.8621.0820.8121.0121.0156,000
05 Apr 202420.6020.8320.5720.7120.7152,200
04 Apr 202420.9321.0320.6220.7420.7461,700
03 Apr 202420.6220.8420.5820.6620.6685,900
02 Apr 202420.7820.9820.7120.8720.8780,000
01 Apr 202421.7621.7621.0921.1221.12104,800
28 Mar 202421.6621.7221.4621.7221.72138,600
27 Mar 202420.5021.6520.5021.6121.61162,300
26 Mar 202420.7820.8520.3420.4620.4688,600
25 Mar 202420.7520.9020.6520.6920.6976,300
22 Mar 202421.1021.1020.6620.6620.6670,700
21 Mar 202420.8821.0720.7721.0221.0278,600
20 Mar 202420.0021.0919.9720.8520.8592,800
19 Mar 202419.9720.2719.9720.1120.1141,600
18 Mar 202420.2120.3219.9619.9819.9862,600
15 Mar 202420.2220.6720.2220.3320.33218,500
14 Mar 202420.6220.6220.2020.3020.3093,600
13 Mar 202420.8621.1420.5820.7620.7687,300
12 Mar 202420.9721.0720.8020.8820.8869,300
11 Mar 202421.0521.1821.0321.0721.0751,200
08 Mar 202421.2621.4121.1121.1221.1251,100
07 Mar 202421.2221.3620.9421.0721.0771,400
06 Mar 202421.0421.3220.5720.9720.97119,700
05 Mar 202420.7121.3120.7121.0921.09103,500
04 Mar 202420.8021.1420.6320.7520.7597,300
01 Mar 202420.7120.8620.3420.7220.72109,400
29 Feb 202420.9621.3620.6820.8420.84105,600
28 Feb 202420.6920.9320.6120.6120.61103,800
27 Feb 202420.9921.1820.6920.9420.94104,000
26 Feb 202421.0521.2320.8220.9220.9287,500
23 Feb 202421.1021.3020.8521.1221.1291,500
22 Feb 202420.9621.1020.7721.0621.06130,600
21 Feb 202421.0621.0920.8321.0621.0674,400
20 Feb 202421.0021.2520.8621.0321.0391,900
16 Feb 202421.2521.4521.0921.3021.3091,500
15 Feb 202421.1221.6621.1221.4521.45123,800
14 Feb 202420.7921.0020.5020.9420.94155,200
13 Feb 202420.6420.8320.3320.5520.55164,500
12 Feb 202420.8021.5820.8021.3221.32133,300
09 Feb 202420.5720.8320.2220.8020.80236,500
08 Feb 202420.3620.5420.2920.4620.46115,300
07 Feb 202420.5720.5920.0220.4220.4285,200
06 Feb 202420.8421.0020.3820.5320.53141,700
05 Feb 202420.7920.9820.6220.8520.85107,600
05 Feb 20240.09 Dividend
02 Feb 202420.9721.4420.9421.1821.09133,300
01 Feb 202421.9222.1021.0021.4221.33156,800
31 Jan 202422.1922.6621.6821.8421.75176,400
30 Jan 202422.7322.7422.4422.5922.49199,100
29 Jan 202422.5622.7222.4022.6922.5990,800
26 Jan 202423.4123.4122.2722.4922.39145,500
25 Jan 202423.6823.6822.9523.3123.2197,200
24 Jan 202423.1623.4923.1123.4023.3059,500
23 Jan 202423.4423.4422.9722.9722.8766,500
22 Jan 202422.8323.2522.8323.2423.1477,400
19 Jan 202422.3422.6522.1322.6222.5279,600
18 Jan 202422.2922.2922.0422.2222.1342,000
17 Jan 202421.7422.1621.7422.1422.0573,000
16 Jan 202422.2222.3021.9522.0922.0059,900
12 Jan 202423.0523.0522.3822.5322.4354,000
11 Jan 202422.6822.7922.4122.7122.6187,200
10 Jan 202422.8022.9022.6822.8922.7962,200
09 Jan 202422.7922.9222.6122.8522.7567,500
08 Jan 202423.0623.1422.8223.0822.9875,300
05 Jan 202422.8923.5222.8923.0722.97203,800
04 Jan 202423.2023.5023.0923.1323.0362,200
03 Jan 202423.3923.6422.9323.0922.99107,400
02 Jan 202423.3623.9023.3423.5223.42100,400
29 Dec 202323.9923.9923.5123.5623.4692,900
28 Dec 202324.0324.2823.9724.0723.9768,000
27 Dec 202324.3524.3524.0924.1024.0064,200
26 Dec 202324.1624.5224.0524.2524.1584,900
22 Dec 202324.0924.2723.9324.0423.94102,100
21 Dec 202323.7323.9623.5723.8923.7999,000
20 Dec 202323.9324.4423.5323.6123.51123,400
19 Dec 202323.4923.9923.4923.9223.82112,800
18 Dec 202323.4423.6323.1923.3823.28164,900
15 Dec 202323.7123.8023.0023.3923.29306,100
14 Dec 202323.0524.0623.0523.6323.53200,000
13 Dec 202321.9522.9521.8222.9422.84167,300
12 Dec 202321.9322.0821.8721.9021.8175,800
11 Dec 202322.0122.0821.8721.8921.8072,000
08 Dec 202321.7822.0621.7821.8921.8055,000
07 Dec 202321.4321.8921.4021.8021.7175,500
06 Dec 202321.7422.3521.5521.6321.5498,700
05 Dec 202321.4021.5921.1821.3521.2666,800
04 Dec 202320.9121.4920.9021.4621.37105,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...