Canada markets close in 2 hours 8 minutes

Byline Bancorp, Inc. (BY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
20.63+0.55 (+2.74%)
As of 01:49PM EDT. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202420.0020.6320.3720.6320.6320,994
Apr 18, 202419.9320.1219.8420.0820.0882,100
Apr 17, 202420.0420.1819.8219.8619.8664,400
Apr 16, 202420.0120.1419.8220.0020.0049,100
Apr 15, 202420.3120.3119.9420.1820.1867,200
Apr 12, 202420.0920.3520.0520.1920.1963,300
Apr 11, 202420.2020.2719.9420.2520.2568,500
Apr 10, 202420.5020.6019.7020.0520.05102,600
Apr 09, 202421.1421.2321.0321.1421.1449,400
Apr 08, 202420.8621.0820.8121.0121.0156,000
Apr 05, 202420.6020.8320.5720.7120.7152,200
Apr 04, 202420.9321.0320.6220.7420.7461,700
Apr 03, 202420.6220.8420.5820.6620.6685,900
Apr 02, 202420.7820.9820.7120.8720.8780,000
Apr 01, 202421.7621.7621.0921.1221.12104,800
Mar 28, 202421.6621.7221.4621.7221.72138,600
Mar 27, 202420.5021.6520.5021.6121.61162,300
Mar 26, 202420.7820.8520.3420.4620.4688,600
Mar 25, 202420.7520.9020.6520.6920.6976,300
Mar 22, 202421.1021.1020.6620.6620.6670,700
Mar 21, 202420.8821.0720.7721.0221.0278,600
Mar 20, 202420.0021.0919.9720.8520.8592,800
Mar 19, 202419.9720.2719.9720.1120.1141,600
Mar 18, 202420.2120.3219.9619.9819.9862,600
Mar 15, 202420.2220.6720.2220.3320.33218,500
Mar 14, 202420.6220.6220.2020.3020.3093,600
Mar 13, 202420.8621.1420.5820.7620.7687,300
Mar 12, 202420.9721.0720.8020.8820.8869,300
Mar 11, 202421.0521.1821.0321.0721.0751,200
Mar 08, 202421.2621.4121.1121.1221.1251,100
Mar 07, 202421.2221.3620.9421.0721.0771,400
Mar 06, 202421.0421.3220.5720.9720.97119,700
Mar 05, 202420.7121.3120.7121.0921.09103,500
Mar 04, 202420.8021.1420.6320.7520.7597,300
Mar 01, 202420.7120.8620.3420.7220.72109,400
Feb 29, 202420.9621.3620.6820.8420.84105,600
Feb 28, 202420.6920.9320.6120.6120.61103,800
Feb 27, 202420.9921.1820.6920.9420.94104,000
Feb 26, 202421.0521.2320.8220.9220.9287,500
Feb 23, 202421.1021.3020.8521.1221.1291,500
Feb 22, 202420.9621.1020.7721.0621.06130,600
Feb 21, 202421.0621.0920.8321.0621.0674,400
Feb 20, 202421.0021.2520.8621.0321.0391,900
Feb 16, 202421.2521.4521.0921.3021.3091,500
Feb 15, 202421.1221.6621.1221.4521.45123,800
Feb 14, 202420.7921.0020.5020.9420.94155,200
Feb 13, 202420.6420.8320.3320.5520.55164,500
Feb 12, 202420.8021.5820.8021.3221.32133,300
Feb 09, 202420.5720.8320.2220.8020.80236,500
Feb 08, 202420.3620.5420.2920.4620.46115,300
Feb 07, 202420.5720.5920.0220.4220.4285,200
Feb 06, 202420.8421.0020.3820.5320.53141,700
Feb 05, 202420.7920.9820.6220.8520.85107,600
Feb 05, 20240.09 Dividend
Feb 02, 202420.9721.4420.9421.1821.09133,300
Feb 01, 202421.9222.1021.0021.4221.33156,800
Jan 31, 202422.1922.6621.6821.8421.75176,400
Jan 30, 202422.7322.7422.4422.5922.49199,100
Jan 29, 202422.5622.7222.4022.6922.5990,800
Jan 26, 202423.4123.4122.2722.4922.39145,500
Jan 25, 202423.6823.6822.9523.3123.2197,200
Jan 24, 202423.1623.4923.1123.4023.3059,500
Jan 23, 202423.4423.4422.9722.9722.8766,500
Jan 22, 202422.8323.2522.8323.2423.1477,400
Jan 19, 202422.3422.6522.1322.6222.5279,600
Jan 18, 202422.2922.2922.0422.2222.1342,000
Jan 17, 202421.7422.1621.7422.1422.0573,000
Jan 16, 202422.2222.3021.9522.0922.0059,900
Jan 12, 202423.0523.0522.3822.5322.4354,000
Jan 11, 202422.6822.7922.4122.7122.6187,200
Jan 10, 202422.8022.9022.6822.8922.7962,200
Jan 09, 202422.7922.9222.6122.8522.7567,500
Jan 08, 202423.0623.1422.8223.0822.9875,300
Jan 05, 202422.8923.5222.8923.0722.97203,800
Jan 04, 202423.2023.5023.0923.1323.0362,200
Jan 03, 202423.3923.6422.9323.0922.99107,400
Jan 02, 202423.3623.9023.3423.5223.42100,400
Dec 29, 202323.9923.9923.5123.5623.4692,900
Dec 28, 202324.0324.2823.9724.0723.9768,000
Dec 27, 202324.3524.3524.0924.1024.0064,200
Dec 26, 202324.1624.5224.0524.2524.1584,900
Dec 22, 202324.0924.2723.9324.0423.94102,100
Dec 21, 202323.7323.9623.5723.8923.7999,000
Dec 20, 202323.9324.4423.5323.6123.51123,400
Dec 19, 202323.4923.9923.4923.9223.82112,800
Dec 18, 202323.4423.6323.1923.3823.28164,900
Dec 15, 202323.7123.8023.0023.3923.29306,100
Dec 14, 202323.0524.0623.0523.6323.53200,000
Dec 13, 202321.9522.9521.8222.9422.84167,300
Dec 12, 202321.9322.0821.8721.9021.8175,800
Dec 11, 202322.0122.0821.8721.8921.8072,000
Dec 08, 202321.7822.0621.7821.8921.8055,000
Dec 07, 202321.4321.8921.4021.8021.7175,500
Dec 06, 202321.7422.3521.5521.6321.5498,700
Dec 05, 202321.4021.5921.1821.3521.2666,800
Dec 04, 202320.9121.4920.9021.4621.37105,100
Dec 01, 202320.0421.1720.0421.1021.01122,600
Nov 30, 202320.4020.4019.8919.9919.91236,800
Nov 29, 202320.1520.5320.1520.2420.15116,200
Nov 28, 202320.0920.1719.8920.0519.9696,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...