Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Byline Bancorp, Inc. (BY)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

19.49

-0.10

(-0.51%)

As of 03:40PM EDT. Market open.

Time period:

27 Sept 2022 - 27 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Sept 2023	19.70	19.75	19.35	19.49	19.49	50,936
26 Sept 2023	19.55	19.80	19.52	19.59	19.59	53,900
25 Sept 2023	19.53	19.80	19.45	19.71	19.71	60,900
22 Sept 2023	19.85	19.88	19.52	19.57	19.57	102,200
21 Sept 2023	19.78	20.05	19.67	19.88	19.88	73,300
20 Sept 2023	19.95	20.08	19.82	19.93	19.93	81,100
19 Sept 2023	20.09	20.10	19.82	19.84	19.84	87,300
18 Sept 2023	20.41	20.42	19.94	19.96	19.96	96,000
15 Sept 2023	20.35	20.62	20.35	20.43	20.43	586,900
14 Sept 2023	20.42	20.63	20.18	20.50	20.50	68,900
13 Sept 2023	20.79	20.79	20.22	20.24	20.24	131,000
12 Sept 2023	20.57	20.83	20.41	20.57	20.57	65,300
11 Sept 2023	20.94	21.09	20.50	20.62	20.62	82,800
08 Sept 2023	20.72	20.80	20.49	20.77	20.77	84,600
07 Sept 2023	20.97	20.98	20.50	20.73	20.73	127,100
06 Sept 2023	21.36	21.48	20.90	20.98	20.98	80,900
05 Sept 2023	21.61	21.87	21.45	21.47	21.47	100,800
01 Sept 2023	21.34	21.85	21.34	21.77	21.77	86,200
31 Aug 2023	21.18	21.36	21.13	21.18	21.18	97,200
30 Aug 2023	21.15	21.22	20.98	21.05	21.05	113,200
29 Aug 2023	21.16	21.24	21.04	21.16	21.16	58,800
28 Aug 2023	20.82	21.21	20.77	21.18	21.18	81,700
25 Aug 2023	21.06	21.15	20.68	20.80	20.80	60,600
24 Aug 2023	20.98	21.24	20.80	20.92	20.92	70,900
23 Aug 2023	20.66	21.02	20.44	20.94	20.94	94,700
22 Aug 2023	20.87	21.03	20.56	20.58	20.58	160,800
21 Aug 2023	21.31	21.34	20.74	20.95	20.95	124,600
18 Aug 2023	21.29	21.55	21.26	21.37	21.37	96,600
17 Aug 2023	21.43	21.56	21.21	21.47	21.47	175,500
16 Aug 2023	21.39	21.50	21.25	21.29	21.29	113,000
15 Aug 2023	21.39	21.54	21.11	21.36	21.36	112,900
14 Aug 2023	22.03	22.03	21.64	21.67	21.67	118,700
11 Aug 2023	22.01	22.22	22.01	22.13	22.13	170,600
10 Aug 2023	22.26	22.47	22.01	22.08	22.08	129,800
09 Aug 2023	22.26	22.32	22.10	22.19	22.19	159,300
08 Aug 2023	22.23	22.55	21.97	22.34	22.34	283,800
07 Aug 2023	22.15	22.75	22.11	22.53	22.53	210,000
07 Aug 2023	0.09 Dividend
04 Aug 2023	21.89	22.65	21.89	22.26	22.17	122,900
03 Aug 2023	21.64	22.15	21.60	21.85	21.76	210,900
02 Aug 2023	21.47	21.77	21.29	21.72	21.63	85,700
01 Aug 2023	22.01	22.08	21.65	21.71	21.62	118,500
31 July 2023	22.26	22.47	21.84	21.95	21.86	140,700
28 July 2023	21.21	22.76	21.21	22.15	22.06	177,400
27 July 2023	20.81	20.81	20.29	20.29	20.21	115,200
26 July 2023	20.27	20.69	20.27	20.57	20.49	105,700
25 July 2023	20.19	20.33	19.92	20.01	19.93	73,500
24 July 2023	19.60	20.31	19.60	20.20	20.12	139,900
21 July 2023	19.94	19.94	19.56	19.63	19.55	89,200
20 July 2023	19.95	19.95	19.57	19.78	19.70	83,800
19 July 2023	19.71	20.10	19.56	19.99	19.91	84,600
18 July 2023	19.01	19.60	19.01	19.60	19.52	86,200
17 July 2023	18.79	19.26	18.79	19.01	18.93	67,500
14 July 2023	19.12	19.12	18.63	18.89	18.81	45,000
13 July 2023	18.75	19.15	18.69	18.99	18.91	88,500
12 July 2023	18.57	18.95	18.44	18.65	18.57	75,800
11 July 2023	18.28	18.47	18.06	18.25	18.18	61,100
10 July 2023	18.16	18.60	18.01	18.21	18.14	74,800
07 July 2023	18.00	18.54	18.00	18.22	18.15	111,100
06 July 2023	18.12	18.12	17.67	18.07	18.00	81,200
05 July 2023	18.34	18.50	18.19	18.30	18.23	79,400
03 July 2023	18.23	18.56	18.23	18.44	18.37	31,000
30 June 2023	18.50	18.50	18.00	18.09	18.02	85,600
29 June 2023	18.21	18.49	18.21	18.35	18.28	43,600
28 June 2023	18.10	18.14	17.86	18.08	18.01	69,200
27 June 2023	17.89	18.33	17.76	18.13	18.06	78,000
26 June 2023	18.26	18.50	17.89	17.95	17.88	70,900
23 June 2023	18.02	18.39	17.66	18.21	18.14	253,600
22 June 2023	18.48	18.48	18.12	18.17	18.10	76,300
21 June 2023	18.73	18.78	18.49	18.54	18.47	84,700
20 June 2023	19.06	19.06	18.69	18.82	18.74	74,000
16 June 2023	19.69	19.69	19.05	19.06	18.98	149,400
15 June 2023	19.07	19.55	19.06	19.51	19.43	82,000
14 June 2023	19.67	19.89	19.17	19.30	19.22	70,500
13 June 2023	19.09	19.64	19.04	19.57	19.49	105,000
12 June 2023	19.16	19.48	18.92	18.95	18.87	67,600
09 June 2023	19.47	19.47	18.94	19.09	19.01	104,100
08 June 2023	19.83	19.83	19.24	19.46	19.38	108,100
07 June 2023	19.55	20.06	19.28	19.81	19.73	160,000
06 June 2023	18.19	19.62	18.19	19.30	19.22	137,200
05 June 2023	18.77	18.77	18.22	18.33	18.26	65,700
02 June 2023	18.21	18.95	18.11	18.89	18.81	95,000
01 June 2023	17.79	18.16	17.59	17.89	17.82	60,100
31 May 2023	17.92	17.99	17.49	17.72	17.65	132,700
30 May 2023	18.19	18.29	17.95	18.05	17.98	60,200
26 May 2023	17.91	18.22	17.84	18.21	18.14	48,400
25 May 2023	17.92	18.16	17.83	17.93	17.86	53,100
24 May 2023	18.45	18.45	18.15	18.17	18.10	62,900
23 May 2023	18.26	18.90	18.26	18.55	18.48	81,800
22 May 2023	17.93	18.25	17.78	18.21	18.14	67,600
19 May 2023	18.46	18.47	17.65	17.75	17.68	111,900
18 May 2023	18.28	18.32	17.92	18.18	18.11	97,300
17 May 2023	17.39	18.31	17.39	18.20	18.13	166,400
16 May 2023	17.60	17.91	17.33	17.35	17.28	132,800
15 May 2023	17.16	17.60	17.16	17.51	17.44	150,800
12 May 2023	17.08	17.28	16.87	17.26	17.19	92,100
11 May 2023	16.98	17.26	16.89	17.01	16.94	93,000
10 May 2023	17.68	17.68	17.09	17.27	17.20	117,600
09 May 2023	17.93	17.97	17.45	17.48	17.41	131,500
08 May 2023	18.51	18.51	17.94	17.96	17.89	172,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,229.80-8.50(-0.12%)

AUD/USD0.6351-0.0048(-0.74%)

ASX 2007,030.30-7.90(-0.11%)

OIL93.79+3.40(+3.76%)

GOLD1,894.90-24.90(-1.30%)

Bitcoin AUD41,307.04+23.49(+0.06%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Byline Bancorp, Inc. (BY)

ALL ORDS
7,229.80
-8.50(-0.12%)

AUD/USD
0.6351
-0.0048(-0.74%)

ASX 200
7,030.30
-7.90(-0.11%)

OIL
93.79
+3.40(+3.76%)

GOLD
1,894.90
-24.90(-1.30%)

Bitcoin AUD
41,307.04
+23.49(+0.06%)