Australia markets close in 20 minutes

Byline Bancorp, Inc. (BY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
27.91-0.36 (-1.27%)
At close: 04:00PM EDT
27.91 0.00 (0.00%)
After hours: 04:05PM EDT
Time period:
19 July 2023 - 19 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 July 202427.9928.7527.6927.9127.91203,200
17 July 202427.1528.3927.1428.2728.27277,300
16 July 202426.4027.6326.2527.5327.53287,100
15 July 202425.5026.3425.3826.1026.10278,400
12 July 202425.0025.4024.9025.3025.30395,100
11 July 202424.4024.9624.2624.9024.90231,700
10 July 202423.4023.9923.4023.9423.94138,800
09 July 202423.3023.5323.1623.4423.4487,300
08 July 202423.4823.6123.2223.2923.29118,100
05 July 202423.6223.6523.1523.2423.24132,600
03 July 202424.2124.2123.7123.7223.7268,100
02 July 202423.9324.2423.8524.1424.14143,600
01 July 202423.6723.8923.5323.8423.84206,300
28 June 202423.4323.9823.4323.7423.741,236,700
27 June 202423.0223.3322.8123.2023.20122,200
26 June 202422.4823.0922.3622.9822.98138,200
25 June 202422.5922.7222.4722.6722.6797,000
24 June 202422.7222.9422.5922.7422.74109,300
21 June 202422.7022.7022.3422.5822.58196,200
20 June 202422.7822.8722.4622.7922.79213,500
18 June 202422.7623.1022.7622.9222.92125,300
17 June 202422.2922.8022.2022.7522.7596,400
14 June 202422.2022.5022.1822.4022.40127,500
13 June 202422.7922.8022.3922.5422.5482,500
12 June 202422.8223.3022.7022.9022.90174,300
11 June 202422.2622.4022.1322.2522.25100,800
10 June 202422.5122.5121.9622.4022.40137,900
07 June 202422.3722.5522.2722.4922.4988,200
06 June 202422.2422.6322.2422.5822.5884,700
05 June 202422.5722.5722.2922.3022.3088,000
04 June 202422.6022.7222.3122.3822.3895,800
03 June 202423.3823.3822.6222.8522.8592,800
31 May 202422.9923.3122.9623.1023.10179,100
30 May 202423.0323.1422.7622.8322.8390,100
29 May 202422.7322.8122.5022.7222.7297,500
28 May 202423.3023.4223.0523.1323.13109,900
24 May 202423.3323.3323.0423.2823.2850,300
23 May 202423.6723.6723.1823.2523.25118,100
22 May 202423.6923.7423.4623.6723.67119,200
21 May 202423.7923.9223.5523.6823.68117,000
20 May 202424.0424.2323.7723.7823.78199,000
17 May 202423.8524.1223.7823.9923.99126,300
16 May 202423.6123.8423.5023.7923.79100,400
15 May 202423.6323.6823.2923.5823.58139,100
14 May 202423.5323.6023.3223.3923.39181,900
13 May 202423.6123.7323.2723.3023.3074,200
10 May 202423.6523.6523.3223.4523.45142,400
09 May 202423.3323.5923.2323.5323.5375,700
08 May 202423.0023.4422.9123.4323.4382,300
07 May 202423.3923.5423.1423.1623.1694,300
06 May 202423.3023.5223.1023.2823.2885,600
06 May 20240.09 Dividend
03 May 202423.1223.3022.8823.2823.1997,300
02 May 202422.5422.9022.4522.8022.71129,500
01 May 202421.8522.5321.8522.3822.29154,400
30 Apr 202421.6021.8521.6021.6721.59102,500
29 Apr 202421.8022.2621.6921.7221.64286,300
26 Apr 202421.2521.9821.2521.7821.7092,700
25 Apr 202421.4321.4320.9321.0821.0087,800
24 Apr 202421.0521.4721.0521.4321.3592,500
23 Apr 202420.9521.4020.9521.3021.2280,000
22 Apr 202420.8521.1220.6420.9020.8286,200
19 Apr 202420.0020.7620.0020.7220.6492,500
18 Apr 202419.9320.1219.8420.0820.0082,100
17 Apr 202420.0420.1819.8219.8619.7864,400
16 Apr 202420.0120.1419.8220.0019.9249,100
15 Apr 202420.3120.3119.9420.1820.1067,200
12 Apr 202420.0920.3520.0520.1920.1163,300
11 Apr 202420.2020.2719.9420.2520.1768,500
10 Apr 202420.5020.6019.7020.0519.97102,600
09 Apr 202421.1421.2321.0321.1421.0649,400
08 Apr 202420.8621.0820.8121.0120.9356,000
05 Apr 202420.6020.8320.5720.7120.6352,200
04 Apr 202420.9321.0320.6220.7420.6661,700
03 Apr 202420.6220.8420.5820.6620.5885,900
02 Apr 202420.7820.9820.7120.8720.7980,000
01 Apr 202421.7621.7621.0921.1221.04104,800
28 Mar 202421.6621.7221.4621.7221.64138,600
27 Mar 202420.5021.6520.5021.6121.53162,300
26 Mar 202420.7820.8520.3420.4620.3888,600
25 Mar 202420.7520.9020.6520.6920.6176,300
22 Mar 202421.1021.1020.6620.6620.5870,700
21 Mar 202420.8821.0720.7721.0220.9478,600
20 Mar 202420.0021.0919.9720.8520.7792,800
19 Mar 202419.9720.2719.9720.1120.0341,600
18 Mar 202420.2120.3219.9619.9819.9062,600
15 Mar 202420.2220.6720.2220.3320.25218,500
14 Mar 202420.6220.6220.2020.3020.2293,600
13 Mar 202420.8621.1420.5820.7620.6887,300
12 Mar 202420.9721.0720.8020.8820.8069,300
11 Mar 202421.0521.1821.0321.0720.9951,200
08 Mar 202421.2621.4121.1121.1221.0451,100
07 Mar 202421.2221.3620.9421.0720.9971,400
06 Mar 202421.0421.3220.5720.9720.89119,700
05 Mar 202420.7121.3120.7121.0921.01103,500
04 Mar 202420.8021.1420.6320.7520.6797,300
01 Mar 202420.7120.8620.3420.7220.64109,400
29 Feb 202420.9621.3620.6820.8420.76105,600
28 Feb 202420.6920.9320.6120.6120.53103,800
27 Feb 202420.9921.1820.6920.9420.86104,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...