NYSE - Delayed Quote USD

Byline Bancorp, Inc. (BY)

25.67
-0.12
(-0.47%)
At close: June 12 at 4:00:02 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 12, 202525.7125.7125.1225.6725.67565,200
Jun 11, 202525.7026.3825.2125.7925.791,681,000
Jun 10, 202526.5526.9926.5026.7226.7292,300
Jun 9, 202526.3926.8226.1726.5426.54155,900
Jun 6, 202526.0426.3225.8526.3226.32107,900
Jun 5, 202525.7825.8025.4725.5925.59117,500
Jun 4, 202526.0126.1425.6325.8025.80135,900
Jun 3, 202525.5826.1725.4426.0626.06125,200
Jun 2, 202525.7625.8625.5625.7025.7099,800
May 30, 202525.9726.0225.7725.8725.87109,200
May 29, 202526.1726.1725.8526.0826.0887,600
May 28, 202526.3826.4526.0826.1026.10115,300
May 27, 202526.1426.4525.7926.4226.42119,700
May 23, 202525.5726.0025.5725.8725.87127,200
May 22, 202526.3026.4726.0826.1226.12115,600
May 21, 202526.8626.9226.4326.4926.49139,600
May 20, 202527.1827.3026.9827.1827.18135,800
May 19, 202526.8427.1926.6827.1327.13126,200
May 16, 202527.1327.1626.9327.0927.09135,000
May 15, 202527.0827.3027.0027.1927.1999,800
May 14, 202527.0427.1926.9627.0527.05111,700
May 13, 202527.2027.2526.9327.1827.1893,000
May 12, 202527.3827.5126.8826.9526.95238,900
May 9, 202526.3126.4026.0326.2426.24160,400
May 8, 202526.1426.6125.9526.3526.35116,400
May 7, 202526.1226.3325.7725.9525.95151,800
May 6, 2025 0.1 Dividend
May 6, 202525.6926.0325.5725.9125.91213,600
May 5, 202526.0426.5025.9726.0125.91141,800
May 2, 202526.0626.4725.9226.4326.33137,800
May 1, 202525.5226.0225.3325.7625.66133,300
Apr 30, 202525.4925.8925.2825.5425.44178,600
Apr 29, 202525.5025.9625.4025.9525.85186,700
Apr 28, 202525.5425.7125.2525.6525.55249,700
Apr 25, 202525.4326.0025.2025.6125.51189,800
Apr 24, 202525.5325.7225.3125.6625.56192,600
Apr 23, 202525.7725.9025.1825.3525.25125,600
Apr 22, 202524.2125.1124.0525.0624.96152,900
Apr 21, 202523.9024.0123.6423.9223.83175,500
Apr 17, 202523.9224.2723.9124.1824.09151,700
Apr 16, 202523.5924.0123.5823.9723.88177,800
Apr 15, 202523.4224.1023.4223.8423.75145,900
Apr 14, 202523.5123.7022.9823.5923.50190,200
Apr 11, 202523.0623.4722.6323.2523.16165,400
Apr 10, 202524.5124.5122.9723.4123.32211,300
Apr 9, 202523.4525.3722.8324.7424.64302,200
Apr 8, 202524.7724.8123.2223.6223.53305,500
Apr 7, 202523.5625.3123.3123.9923.90351,300
Apr 4, 202523.9924.2723.5524.1124.02324,200
Apr 3, 202526.0026.1124.8325.0024.90347,000
Apr 2, 202526.0626.8526.0626.8326.73142,200
Apr 1, 202526.0026.4325.7826.4026.30225,200
Mar 31, 202525.8326.3325.8126.1626.06133,100
Mar 28, 202526.7926.8926.0626.1726.0772,000
Mar 27, 202526.8227.0126.6126.8526.7599,300
Mar 26, 202526.7727.1526.5426.7626.6674,300
Mar 25, 202526.9027.1626.6426.6426.54101,700
Mar 24, 202526.8727.1126.7727.0626.96118,600
Mar 21, 202526.4126.8226.1826.6426.54449,500
Mar 20, 202526.3726.8126.3726.7026.60213,000
Mar 19, 202526.3826.8126.2426.6726.57108,800
Mar 18, 202526.3326.6026.1426.3026.20153,700
Mar 17, 202526.4126.7826.2726.5326.43138,800
Mar 14, 202526.2226.5826.1226.5726.47144,700
Mar 13, 202526.4026.5225.8925.9025.8090,400
Mar 12, 202526.2326.4925.2726.2826.18111,400
Mar 11, 202526.2826.4825.9126.0925.99138,300
Mar 10, 202526.6026.9826.2426.2426.14144,200
Mar 7, 202527.4327.8126.6327.0526.9581,600
Mar 6, 202527.2527.3927.0127.2727.17134,800
Mar 5, 202527.7427.8327.3327.5527.44210,400
Mar 4, 202527.9628.1427.3227.6827.57174,100
Mar 3, 202528.4328.8128.0328.2728.16116,900
Feb 28, 202528.3528.5928.2028.5428.43160,500
Feb 27, 202528.1328.4228.0228.1628.05153,500
Feb 26, 202528.4228.7027.9828.2928.18102,000
Feb 25, 202528.7628.9428.5028.5328.42131,900
Feb 24, 202529.2129.2128.5228.5428.43119,300
Feb 21, 202529.8629.8628.8728.9128.80117,300
Feb 20, 202529.7229.7529.1129.5029.3991,500
Feb 19, 202529.4630.0329.4529.8729.7677,300
Feb 18, 202529.4229.9829.3329.8229.71106,100
Feb 14, 202529.7529.9329.3729.5029.3963,300
Feb 13, 202529.7829.7829.2429.6329.5276,600
Feb 12, 202529.5729.7629.4129.5729.46112,900
Feb 11, 202529.1130.1529.1030.1330.0180,900
Feb 10, 202529.6329.6929.3429.3629.2575,800
Feb 7, 202530.1830.2729.3929.6729.5688,400
Feb 6, 202529.7530.3129.5830.2230.10125,400
Feb 5, 202529.5029.7429.2529.7129.6087,300
Feb 4, 2025 0.1 Dividend
Feb 4, 202528.6129.3628.6129.3129.2077,600
Feb 3, 202528.5929.1928.4928.8528.64109,000
Jan 31, 202529.6229.7929.1929.3429.13133,000
Jan 30, 202529.8830.0129.3129.5529.3389,300
Jan 29, 202529.0429.7129.0129.5129.29116,400
Jan 28, 202529.2029.5429.1229.2729.06169,800
Jan 27, 202529.3930.3529.2229.2329.02246,300
Jan 24, 202528.6930.0628.6929.1628.95283,900
Jan 23, 202528.0228.3627.8728.3428.13226,300
Jan 22, 202528.5428.7428.1828.2728.06146,600
Jan 21, 202528.7629.0228.5728.6828.4778,300
Jan 17, 202528.3728.7028.1428.5128.3091,500
Jan 16, 202528.2228.3527.9528.1927.98100,500
Jan 15, 202528.7028.8328.0028.3028.09133,900
Jan 14, 202527.3927.8727.3827.7027.50139,300
Jan 13, 202526.5527.2526.5527.2227.02129,900
Jan 10, 202527.2527.2926.6326.8726.67121,400
Jan 8, 202527.4127.9827.4027.8627.66141,800
Jan 7, 202528.1028.2627.4427.7227.52143,000
Jan 6, 202528.4328.8028.1128.1127.90130,600
Jan 3, 202528.5028.5528.0828.4728.26106,700
Jan 2, 202529.1629.3928.3128.4228.2198,100
Dec 31, 202429.1729.1828.7229.0028.79146,900
Dec 30, 202428.8229.0828.5028.9628.75105,400
Dec 27, 202429.1229.4228.5728.9628.75114,500
Dec 26, 202428.9929.4128.9029.3929.1860,200
Dec 24, 202428.9029.2328.8929.1728.9663,100
Dec 23, 202428.9629.3128.8329.1628.9598,700
Dec 20, 202428.6129.5928.5329.2229.01236,300
Dec 19, 202429.5529.9228.7428.8928.68115,900
Dec 18, 202431.0831.1128.9729.1128.90216,800
Dec 17, 202431.1831.4830.5630.7530.53133,500
Dec 16, 202431.1831.4130.9731.2431.0189,900
Dec 13, 202431.1531.2530.8831.1230.8972,900
Dec 12, 202431.7931.8031.2331.2831.05107,500
Dec 11, 202431.7632.0531.4131.7631.53177,600
Dec 10, 202431.3331.5730.9631.2331.0093,700
Dec 9, 202431.5631.6931.1431.1630.9384,400
Dec 6, 202431.8831.8830.8931.5531.3284,700
Dec 5, 202431.4231.7831.1731.1930.9674,200
Dec 4, 202431.2031.4330.9031.2631.03115,800
Dec 3, 202431.1831.4730.9731.1830.9580,000
Dec 2, 202431.5931.7331.0531.3831.1593,200
Nov 29, 202431.6831.8331.1031.4231.1998,900
Nov 27, 202432.0932.1331.4831.5231.29139,500
Nov 26, 202431.9232.1331.6731.7731.54125,700
Nov 25, 202432.3732.8932.0432.0431.81154,300
Nov 22, 202431.3332.0031.3331.9431.71145,900
Nov 21, 202431.2831.6531.0531.3331.10140,300
Nov 20, 202430.5230.9730.2130.9330.70161,800
Nov 19, 202430.4130.8430.2430.7230.5094,100
Nov 18, 202431.1431.6630.7530.8630.63125,500
Nov 15, 202431.7531.8730.9631.1430.91118,000
Nov 14, 202431.8031.9731.1931.4531.22139,200
Nov 13, 202432.2232.5331.5631.5731.34165,500
Nov 12, 202432.0532.4931.8331.9831.75158,000
Nov 11, 202431.4332.4031.4332.0631.83160,700
Nov 8, 202430.6331.1030.3530.8730.64200,500
Nov 7, 202431.1631.3030.2330.3630.14423,600
Nov 6, 202429.1531.8128.9731.6831.45841,800
Nov 5, 2024 0.09 Dividend
Nov 5, 202426.4527.2026.4527.1826.98118,900
Nov 4, 202426.5626.7626.1526.5226.24118,300
Nov 1, 202427.1427.1926.6226.7526.4685,600
Oct 31, 202427.7927.7926.9026.9126.62139,500
Oct 30, 202427.2728.2027.2727.6627.36116,500
Oct 29, 202427.7027.8827.4127.4227.13119,500
Oct 28, 202427.0527.9626.7627.8427.54184,800
Oct 25, 202426.7727.0126.1026.8726.58313,300
Oct 24, 202426.8726.8826.3926.5426.26356,000
Oct 23, 202426.3526.8426.2226.7326.44209,000
Oct 22, 202425.8326.6525.8326.5926.31251,500
Oct 21, 202426.3926.4525.7925.8825.60166,600
Oct 18, 202426.8826.8826.4226.4426.1678,500
Oct 17, 202427.0027.0426.5926.8626.5774,300
Oct 16, 202426.6927.0626.5626.9226.6388,200
Oct 15, 202426.2427.0326.1426.4926.21144,000
Oct 14, 202425.9026.3125.8326.1125.8386,500
Oct 11, 202425.2026.0525.2025.9525.6795,400
Oct 10, 202424.9525.2524.8325.1024.83104,300
Oct 9, 202425.0925.4824.8625.1924.92123,200
Oct 8, 202425.5525.5525.2025.2324.9685,500
Oct 7, 202425.4925.6225.2725.3925.12256,500
Oct 4, 202425.8726.0125.5825.6625.39165,300
Oct 3, 202425.2825.5825.1625.4525.18165,200
Oct 2, 202425.7526.1825.2825.3425.0789,100
Oct 1, 202426.7226.7225.9025.9925.71116,700
Sep 30, 202426.1826.8526.1526.7726.48122,900
Sep 27, 202426.4726.5026.1026.1625.8864,700
Sep 26, 202426.5026.5026.0026.1725.89102,600
Sep 25, 202426.5326.5325.9626.1125.83108,500
Sep 24, 202426.7726.9226.4426.4826.2088,700
Sep 23, 202426.9727.1926.5726.7626.4773,100
Sep 20, 202427.2527.5826.7526.9826.69717,600
Sep 19, 202427.6127.7027.0027.5627.27115,500
Sep 18, 202426.9227.8626.5626.9526.66159,800
Sep 17, 202427.0027.5926.5826.9826.6988,300
Sep 16, 202426.6826.9326.2926.6626.38105,100
Sep 13, 202426.2826.6326.2026.5526.2792,000
Sep 12, 202425.9026.0125.6625.9225.64104,500
Sep 11, 202425.9325.9825.2825.7425.47106,100
Sep 10, 202426.2426.3225.7726.1925.9173,800
Sep 9, 202426.1826.5526.0026.1025.82182,700
Sep 6, 202426.8927.0526.1626.1825.90147,200
Sep 5, 202427.2527.3226.6826.8026.5186,700
Sep 4, 202427.2227.5726.9326.9726.68189,300
Sep 3, 202427.4127.8927.2727.4227.13203,200
Aug 30, 202427.6827.8727.2527.7527.45110,400
Aug 29, 202427.8527.8527.3327.5127.22102,300
Aug 28, 202427.5627.8927.2827.6027.31160,500
Aug 27, 202427.4027.5927.0927.5927.30100,700
Aug 26, 202427.7928.0627.5227.5327.24108,500
Aug 23, 202426.6728.2326.5927.7527.45150,700
Aug 22, 202426.4426.6026.3026.4626.1865,900
Aug 21, 202426.3926.4125.9926.4026.1275,100
Aug 20, 202426.7426.7426.1026.2425.96109,100
Aug 19, 202426.5926.9126.5026.7626.4792,200
Aug 16, 202425.7926.7225.7926.5026.22100,000
Aug 15, 202425.9126.2425.8325.9925.71134,200
Aug 14, 202425.7125.7125.1325.3425.0786,500
Aug 13, 202425.1625.5824.7525.5525.28313,200
Aug 12, 202425.5225.8324.8824.9824.71169,100
Aug 9, 202425.6625.6625.1425.3825.11117,900
Aug 8, 202425.7425.8525.2625.7225.45128,200
Aug 7, 202425.8726.0025.2525.4225.15172,700
Aug 6, 2024 0.09 Dividend
Aug 6, 202425.3025.7125.1625.5325.26179,400
Aug 5, 202425.1525.7424.5325.4325.07206,900
Aug 2, 202426.1226.5725.8426.2725.90183,500
Aug 1, 202427.9327.9326.7926.9826.60217,400
Jul 31, 202428.2028.8727.8928.0527.65427,000
Jul 30, 202428.3528.4627.8428.0027.60155,600
Jul 29, 202429.3829.3828.2528.2827.88196,600
Jul 26, 202429.4729.4928.5329.1228.71266,900
Jul 25, 202428.4729.3628.4728.7228.31229,300
Jul 24, 202428.6029.3528.2928.3427.94172,500
Jul 23, 202428.1729.3128.1728.7528.34215,500
Jul 22, 202427.6928.5627.4428.3627.96167,800
Jul 19, 202427.9228.2427.5727.5927.20173,100
Jul 18, 202427.9928.7527.6927.9127.51203,200
Jul 17, 202427.1528.3927.1428.2727.87277,300
Jul 16, 202426.4027.6326.2527.5327.14287,100
Jul 15, 202425.5026.3425.3826.1025.73278,400
Jul 12, 202425.0025.4024.9025.3024.94395,100
Jul 11, 202424.4024.9624.2624.9024.55231,700
Jul 10, 202423.4023.9923.4023.9423.60138,800
Jul 9, 202423.3023.5323.1623.4423.1187,300
Jul 8, 202423.4823.6123.2223.2922.96118,100
Jul 5, 202423.6223.6523.1523.2422.91132,600
Jul 3, 202424.2124.2123.7123.7223.3868,100
Jul 2, 202423.9324.2423.8524.1423.80143,600
Jul 1, 202423.6723.8923.5323.8423.50206,300
Jun 28, 202423.4323.9823.4323.7423.401,236,700
Jun 27, 202423.0223.3322.8123.2022.87122,200
Jun 26, 202422.4823.0922.3622.9822.65138,200
Jun 25, 202422.5922.7222.4722.6722.3597,000
Jun 24, 202422.7222.9422.5922.7422.42109,300
Jun 21, 202422.7022.7022.3422.5822.26196,200
Jun 20, 202422.7822.8722.4622.7922.47213,500
Jun 18, 202422.7623.1022.7622.9222.60125,300
Jun 17, 202422.2922.8022.2022.7522.4396,400
Jun 14, 202422.2022.5022.1822.4022.08127,500
Jun 13, 202422.7922.8022.3922.5422.2282,500

Related Tickers

MNAT Marquette National Corporation
31.00
0.00%
 
MNSB MainStreet Bancshares, Inc.
18.46
+0.03%
 
PBAM Private Bancorp of America, Inc.
54.64
-0.02%
 
FSEA First Seacoast Bancorp, Inc.
11.02
-1.77%
 
PBNK Pinnacle Bank
20.50
-1.20%
 
AIBRF AIB Group plc
8.06
-1.83%
 
FSRL First Reliance Bancshares, Inc.
9.30
-0.43%
 
SFBC Sound Financial Bancorp, Inc.
49.35
-0.10%
 
COSO CoastalSouth Bancshares, Inc.
20.00
-4.76%
 
WCCB West Coast Community Bancorp
39.23
+0.08%