Australia markets closed

Byline Bancorp, Inc. (BY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
20.89-0.63 (-2.93%)
At close: 04:00PM EDT
20.89 -0.04 (-0.19%)
After hours: 04:10PM EDT
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Mar 202321.5521.6520.8120.8920.89147,500
21 Mar 202321.3121.6821.2121.5221.52140,100
20 Mar 202320.9921.3920.7820.8220.82165,600
17 Mar 202321.1121.1520.6620.6920.69334,900
16 Mar 202320.1521.7319.8121.1921.19236,900
15 Mar 202320.2120.5219.4020.3820.38313,600
14 Mar 202320.6521.3620.2720.4120.41546,000
13 Mar 202321.0821.1219.6619.7519.75342,100
10 Mar 202322.5822.8321.6422.1622.16129,800
09 Mar 202323.9123.9121.9022.7922.79201,100
08 Mar 202324.1324.1323.7623.9723.9771,500
07 Mar 202324.4024.4023.8224.0724.0769,700
06 Mar 202324.9224.9224.3024.4624.4698,400
03 Mar 202324.8124.9224.5124.9024.9085,400
02 Mar 202324.7524.8024.5024.7624.7668,800
01 Mar 202324.5425.0124.4524.9924.9990,900
28 Feb 202324.7424.8324.6124.6524.65182,500
27 Feb 202324.8424.9124.5924.7024.7083,800
24 Feb 202324.6324.7324.4624.7324.7360,600
23 Feb 202324.9625.1224.8424.8524.8556,400
22 Feb 202324.7324.9824.4724.8324.83108,900
21 Feb 202324.8424.8824.5024.6024.60109,700
17 Feb 202325.1325.1824.8625.0925.0965,400
16 Feb 202324.7625.0824.5924.9624.96172,100
15 Feb 202324.8425.1824.7325.0425.0457,100
14 Feb 202325.2725.3525.0225.0525.0559,100
13 Feb 202325.0725.4325.0725.2725.2797,000
10 Feb 202324.9325.2224.8925.1725.1747,900
09 Feb 202325.1525.3024.9825.0125.0165,500
08 Feb 202325.4325.4425.1125.2725.2746,200
07 Feb 202325.2725.7625.1625.5925.5978,100
06 Feb 202325.7925.7925.4125.4425.4460,300
06 Feb 20230.09 Dividend
03 Feb 202325.9926.0025.6325.8025.71104,800
02 Feb 202324.9825.6424.9825.6125.5290,100
01 Feb 202324.7825.2824.6424.9524.86141,400
31 Jan 202324.3924.8324.3924.8024.71113,600
30 Jan 202324.1724.5024.1124.2624.1875,900
27 Jan 202323.6224.6023.6224.2424.16119,200
26 Jan 202322.8122.8722.6122.8022.7289,200
25 Jan 202322.8422.9822.6922.6922.6154,600
24 Jan 202322.9123.0922.7622.8722.7933,800
23 Jan 202322.9323.2222.9223.0823.0058,600
20 Jan 202322.8422.9522.5622.9022.8282,400
19 Jan 202322.5022.6522.3122.6022.5262,100
18 Jan 202323.1323.1322.5522.6222.5465,500
17 Jan 202323.2223.2423.0023.0722.9988,400
13 Jan 202322.9523.2622.8223.2023.1259,100
12 Jan 202323.0823.3323.0523.1823.10151,100
11 Jan 202323.0323.2022.9522.9822.9070,500
10 Jan 202322.9423.2022.8223.0222.9464,100
09 Jan 202323.2323.2322.7722.8422.7652,500
06 Jan 202322.6923.2122.6923.0923.0189,500
05 Jan 202322.6522.6822.2922.5822.5083,200
04 Jan 202322.9123.0522.6722.7122.6373,800
03 Jan 202323.0523.1922.5522.7322.6590,700
30 Dec 202223.0523.2022.9022.9722.8967,800
29 Dec 202222.7123.2422.7123.1923.11122,800
28 Dec 202222.8322.8522.5522.5922.5153,600
27 Dec 202222.9722.9722.6722.7622.6840,100
23 Dec 202222.7523.1022.6822.9122.8355,200
22 Dec 202222.9122.9122.4222.7222.6459,200
21 Dec 202222.6823.2522.6323.0522.9772,000
20 Dec 202222.7622.9222.5022.5222.44157,100
19 Dec 202222.4822.8422.4822.8322.7596,900
16 Dec 202222.2522.6422.1322.6122.53286,400
15 Dec 202223.0423.0422.2922.4222.34173,800
14 Dec 202223.5924.0323.1823.3223.24206,400
13 Dec 202223.7124.6123.2923.7523.67294,000
12 Dec 202223.0523.2522.5523.2323.15167,200
09 Dec 202222.5622.9222.5622.8022.7291,600
08 Dec 202222.8222.8922.5822.7822.7085,600
07 Dec 202222.3922.7622.2422.5722.49135,100
06 Dec 202222.2022.4121.9722.3922.3195,500
05 Dec 202222.6322.8522.1122.2922.21124,600
02 Dec 202222.4622.6822.3522.6622.5887,900
01 Dec 202222.9622.9722.5822.7222.64104,500
30 Nov 202222.2722.9421.7422.7922.71238,700
29 Nov 202222.0122.2621.9922.2122.13102,500
28 Nov 202222.4522.4521.9722.0922.0154,700
25 Nov 202222.5822.5822.4122.4322.3589,500
23 Nov 202222.5022.6022.3922.4922.4185,400
22 Nov 202222.7122.8522.5522.5822.5072,900
21 Nov 202222.6422.8122.5822.6922.6143,800
18 Nov 202222.9422.9422.4922.6422.56129,800
17 Nov 202222.6122.7222.3722.5222.4464,300
16 Nov 202222.9323.0122.6422.7722.6977,700
15 Nov 202223.1023.2722.8122.8722.7978,000
14 Nov 202223.1023.2422.8322.8722.79141,900
11 Nov 202223.5023.6222.9423.0622.9860,300
10 Nov 202222.9223.6922.8623.5223.4497,700
09 Nov 202222.7522.7522.3422.4022.3259,500
08 Nov 202223.1423.2222.8822.9222.8467,100
07 Nov 202223.1023.1022.6222.9622.8863,700
07 Nov 20220.09 Dividend
04 Nov 202222.6323.0222.5223.0022.8374,100
03 Nov 202222.5222.5221.8622.4522.2877,000
02 Nov 202222.7823.3122.5722.6022.43104,700
01 Nov 202223.2723.3022.9322.9422.7776,500
31 Oct 202222.9223.4622.9223.1222.95101,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...