Australia markets open in 4 hours 10 minutes

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
DateOpenHighLowClose*Adj. close**Volume
27 Sept 202319.7019.7519.3519.4919.4950,936
26 Sept 202319.5519.8019.5219.5919.5953,900
25 Sept 202319.5319.8019.4519.7119.7160,900
22 Sept 202319.8519.8819.5219.5719.57102,200
21 Sept 202319.7820.0519.6719.8819.8873,300
20 Sept 202319.9520.0819.8219.9319.9381,100
19 Sept 202320.0920.1019.8219.8419.8487,300
18 Sept 202320.4120.4219.9419.9619.9696,000
15 Sept 202320.3520.6220.3520.4320.43586,900
14 Sept 202320.4220.6320.1820.5020.5068,900
13 Sept 202320.7920.7920.2220.2420.24131,000
12 Sept 202320.5720.8320.4120.5720.5765,300
11 Sept 202320.9421.0920.5020.6220.6282,800
08 Sept 202320.7220.8020.4920.7720.7784,600
07 Sept 202320.9720.9820.5020.7320.73127,100
06 Sept 202321.3621.4820.9020.9820.9880,900
05 Sept 202321.6121.8721.4521.4721.47100,800
01 Sept 202321.3421.8521.3421.7721.7786,200
31 Aug 202321.1821.3621.1321.1821.1897,200
30 Aug 202321.1521.2220.9821.0521.05113,200
29 Aug 202321.1621.2421.0421.1621.1658,800
28 Aug 202320.8221.2120.7721.1821.1881,700
25 Aug 202321.0621.1520.6820.8020.8060,600
24 Aug 202320.9821.2420.8020.9220.9270,900
23 Aug 202320.6621.0220.4420.9420.9494,700
22 Aug 202320.8721.0320.5620.5820.58160,800
21 Aug 202321.3121.3420.7420.9520.95124,600
18 Aug 202321.2921.5521.2621.3721.3796,600
17 Aug 202321.4321.5621.2121.4721.47175,500
16 Aug 202321.3921.5021.2521.2921.29113,000
15 Aug 202321.3921.5421.1121.3621.36112,900
14 Aug 202322.0322.0321.6421.6721.67118,700
11 Aug 202322.0122.2222.0122.1322.13170,600
10 Aug 202322.2622.4722.0122.0822.08129,800
09 Aug 202322.2622.3222.1022.1922.19159,300
08 Aug 202322.2322.5521.9722.3422.34283,800
07 Aug 202322.1522.7522.1122.5322.53210,000
07 Aug 20230.09 Dividend
04 Aug 202321.8922.6521.8922.2622.17122,900
03 Aug 202321.6422.1521.6021.8521.76210,900
02 Aug 202321.4721.7721.2921.7221.6385,700
01 Aug 202322.0122.0821.6521.7121.62118,500
31 July 202322.2622.4721.8421.9521.86140,700
28 July 202321.2122.7621.2122.1522.06177,400
27 July 202320.8120.8120.2920.2920.21115,200
26 July 202320.2720.6920.2720.5720.49105,700
25 July 202320.1920.3319.9220.0119.9373,500
24 July 202319.6020.3119.6020.2020.12139,900
21 July 202319.9419.9419.5619.6319.5589,200
20 July 202319.9519.9519.5719.7819.7083,800
19 July 202319.7120.1019.5619.9919.9184,600
18 July 202319.0119.6019.0119.6019.5286,200
17 July 202318.7919.2618.7919.0118.9367,500
14 July 202319.1219.1218.6318.8918.8145,000
13 July 202318.7519.1518.6918.9918.9188,500
12 July 202318.5718.9518.4418.6518.5775,800
11 July 202318.2818.4718.0618.2518.1861,100
10 July 202318.1618.6018.0118.2118.1474,800
07 July 202318.0018.5418.0018.2218.15111,100
06 July 202318.1218.1217.6718.0718.0081,200
05 July 202318.3418.5018.1918.3018.2379,400
03 July 202318.2318.5618.2318.4418.3731,000
30 June 202318.5018.5018.0018.0918.0285,600
29 June 202318.2118.4918.2118.3518.2843,600
28 June 202318.1018.1417.8618.0818.0169,200
27 June 202317.8918.3317.7618.1318.0678,000
26 June 202318.2618.5017.8917.9517.8870,900
23 June 202318.0218.3917.6618.2118.14253,600
22 June 202318.4818.4818.1218.1718.1076,300
21 June 202318.7318.7818.4918.5418.4784,700
20 June 202319.0619.0618.6918.8218.7474,000
16 June 202319.6919.6919.0519.0618.98149,400
15 June 202319.0719.5519.0619.5119.4382,000
14 June 202319.6719.8919.1719.3019.2270,500
13 June 202319.0919.6419.0419.5719.49105,000
12 June 202319.1619.4818.9218.9518.8767,600
09 June 202319.4719.4718.9419.0919.01104,100
08 June 202319.8319.8319.2419.4619.38108,100
07 June 202319.5520.0619.2819.8119.73160,000
06 June 202318.1919.6218.1919.3019.22137,200
05 June 202318.7718.7718.2218.3318.2665,700
02 June 202318.2118.9518.1118.8918.8195,000
01 June 202317.7918.1617.5917.8917.8260,100
31 May 202317.9217.9917.4917.7217.65132,700
30 May 202318.1918.2917.9518.0517.9860,200
26 May 202317.9118.2217.8418.2118.1448,400
25 May 202317.9218.1617.8317.9317.8653,100
24 May 202318.4518.4518.1518.1718.1062,900
23 May 202318.2618.9018.2618.5518.4881,800
22 May 202317.9318.2517.7818.2118.1467,600
19 May 202318.4618.4717.6517.7517.68111,900
18 May 202318.2818.3217.9218.1818.1197,300
17 May 202317.3918.3117.3918.2018.13166,400
16 May 202317.6017.9117.3317.3517.28132,800
15 May 202317.1617.6017.1617.5117.44150,800
12 May 202317.0817.2816.8717.2617.1992,100
11 May 202316.9817.2616.8917.0116.9493,000
10 May 202317.6817.6817.0917.2717.20117,600
09 May 202317.9317.9717.4517.4817.41131,500
08 May 202318.5118.5117.9417.9617.89172,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...