NYSE : BY

Byline Bancorp, Inc. — Price history

Financials · Banks - Regional · United States

Last price 38.96 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.74B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Byline Bancorp, Inc. (BY) closed at 38.5 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	39	39.16	38.38	38.5	163,343	-1.18%
2026-10-29	39	39.284	38.655	38.96	237,765	+0.75%
2026-10-28	38.71	38.95	38.205	38.67	272,731	-0.03%
2026-10-27	38.64	38.71	38.06	38.68	269,950	+0.73%
2026-10-26	38.33	38.88	38.3	38.4	319,302	+0.00%
2026-10-23	38.51	39.07	37.63	38.4	393,485	+1.08%
2026-10-22	37.47	38.32	37.47	37.99	285,296	+1.60%
2026-10-21	37.67	37.67	37.18	37.39	140,504	-0.61%
2026-10-20	37.16	38	37.16	37.62	188,833	+1.46%
2026-10-19	37.11	37.47	37.04	37.08	175,547	-0.54%
2026-10-16	37.13	37.84	37.03	37.28	237,219	+1.03%
2026-10-15	36.9	37.27	36.72	36.9	250,056	+0.74%
2026-10-14	36.22	36.81	36.16	36.63	232,208	-0.30%
2026-10-13	37.06	37.22	36.475	36.74	180,620	-0.14%
2026-10-12	36.39	37.18	36.385	36.79	245,844	+1.29%
2026-10-09	36.7	36.84	36.25	36.32	197,681	-1.52%
2026-10-08	36.5	36.89	36.15	36.88	285,298	+0.85%
2026-10-07	36.97	37.02	36.45	36.57	302,799	-2.06%
2026-10-06	37.71	37.9	37.28	37.34	188,119	-0.77%
2026-10-05	37.82	37.89	37.29	37.63	183,147	-0.29%
2026-10-02	37.35	37.84	37.3	37.74	192,247	+1.48%
2026-10-01	36.4	37.22	36.12	37.19	359,911	+0.98%
2026-09-30	36.97	37.18	36.685	36.83	304,913	-0.19%
2026-09-29	37.13	37.425	36.79	36.9	170,171	-0.75%
2026-09-28	37.37	37.75	37.18	37.18	277,876	-0.69%
2026-09-25	37.32	37.76	37.24	37.44	255,931	+0.89%
2026-09-24	36.98	37.29	36.865	37.11	227,644	+0.62%
2026-09-23	36.9	37.275	36.765	36.88	189,626	-0.32%
2026-09-22	37.76	37.9	36.995	37	213,612	-1.25%
2026-09-21	37.58	37.8	37.38	37.47	214,826	-0.13%
2026-09-18	37.46	37.7	37.13	37.52	548,556	-0.24%
2026-09-17	37.97	37.97	37.555	37.61	218,300	-0.03%
2026-09-16	38.09	38.26	37.145	37.62	245,851	-1.47%
2026-09-15	38.44	38.6	38.075	38.18	287,204	-0.65%
2026-09-14	38.66	39.116	38.31	38.43	298,307	-0.62%
2026-09-11	38.68	38.95	38.1	38.67	203,541	+0.76%
2026-09-10	37.95	38.4	37.59	38.38	248,126	+1.16%
2026-09-09	38.19	38.335	37.8	37.94	197,808	-0.86%
2026-09-08	38.67	38.83	38.26	38.27	227,010	-1.49%
2026-09-04	38.5	38.96	38.36	38.85	204,709	+0.34%
2026-09-03	38.425	38.89	38.33	38.72	680,907	+1.12%
2026-09-02	37.85	38.55	37.73	38.29	656,792	+1.65%
2026-09-01	37.78	38.25	37.47	37.67	198,807	-0.66%
2026-08-31	38.14	38.31	37.9	37.92	273,369	-0.99%
2026-08-28	38.28	38.41	38.07	38.3	173,407	+0.10%
2026-08-27	37.89	38.315	37.72	38.26	227,614	+0.00%
2026-08-26	38.21	38.44	37.82	38.26	276,288	+0.39%
2026-08-25	38.43	38.43	38.05	38.11	114,275	-0.68%
2026-08-24	38.29	38.66	38.07	38.37	165,376	+0.31%
2026-08-21	38.425	38.65	37.98	38.25	350,017	-0.21%
2026-08-20	37.96	38.53	37.69	38.33	260,697	+0.52%
2026-08-19	39.08	39.175	38.13	38.13	226,011	-2.46%
2026-08-18	39.25	39.25	38.68	39.09	183,346	-0.15%
2026-08-17	39.21	39.57	38.97	39.15	406,741	-0.31%
2026-08-14	38.99	39.44	38.99	39.27	152,776	+0.03%
2026-08-13	39.46	39.545	39.08	39.26	177,552	+0.08%
2026-08-12	38.81	39.3	38.78	39.23	150,548	+1.16%
2026-08-11	38.5	38.865	38.48	38.78	154,552	+0.86%
2026-08-10	38.5	38.82	38.31	38.45	202,339	-0.98%
2026-08-07	39.12	39.16	38.63	38.83	150,456	-1.22%
2026-08-06	39.79	39.845	39.19	39.31	201,261	-0.53%
2026-08-05	39.77	39.78	39.182	39.52	168,777	-0.58%
2026-08-04	39.6	40.03	39.325	39.75	221,356	+0.28%
2026-08-03	39.69	40	39.43	39.78	312,036	+1.30%
2026-07-31	39.16	39.445	38.81	39.27	208,406	+0.13%
2026-07-30	39.31	39.42	38.91	39.22	257,015	+0.18%
2026-07-29	38.93	39.45	38.75	39.15	281,761	-0.13%
2026-07-28	39.11	39.42	38.86	39.2	281,338	+1.34%
2026-07-27	38.62	39.16	38.35	38.68	333,506	+0.21%
2026-07-24	38.39	39.51	38	38.6	475,322	+2.55%
2026-07-23	37.48	37.69	37.03	37.64	408,680	-0.29%
2026-07-22	37.93	37.99	37.3	37.75	279,203	-0.97%
2026-07-21	37.88	38.13	37.5	38.12	401,499	+0.66%
2026-07-20	37.98	38.14	37.74	37.87	229,469	-0.50%
2026-07-17	38.38	38.63	37.84	38.06	377,504	-1.70%
2026-07-16	37.55	38.88	37.52	38.72	286,712	+3.31%
2026-07-15	37.27	37.855	37.2	37.48	259,797	+0.75%
2026-07-14	37.38	37.7	37.13	37.2	193,227	-0.45%
2026-07-13	37.33	37.46	37.11	37.37	155,032	+0.35%
2026-07-10	37.04	37.44	37.04	37.24	191,695	+0.24%
2026-07-09	36.83	37.44	36.82	37.15	293,289	+1.50%
2026-07-08	36.67	36.88	36.43	36.6	383,364	-1.11%
2026-07-07	37.47	37.671	36.965	37.01	268,638	-0.99%
2026-07-06	37.41	37.715	37.16	37.38	587,823	-0.16%
2026-07-02	38.72	38.83	37.325	37.44	444,073	-2.32%
2026-07-01	37.88	38.57	37.47	38.33	410,159	+1.78%
2026-06-30	37.5	37.75	37.265	37.66	380,317	+0.13%
2026-06-29	37.3	37.71	37.065	37.61	468,933	+0.16%
2026-06-26	36.73	37.56	36.2	37.55	1,283,020	+2.07%
2026-06-25	36.16	36.9	36.16	36.79	318,886	+0.82%
2026-06-24	36.15	36.59	36.08	36.49	287,727	+1.42%
2026-06-23	35.57	36.15	35.57	35.98	257,436	+1.41%
2026-06-22	35.36	35.71	35.15	35.48	266,837	+0.94%
2026-06-18	35.31	35.57	35.015	35.15	394,953	+0.26%
2026-06-17	35.23	35.525	34.55	35.06	361,251	-0.43%
2026-06-16	35.16	35.53	34.85	35.21	416,941	+0.54%
2026-06-15	35.54	35.843	34.95	35.02	302,415	-1.07%
2026-06-12	35.33	35.52	35.16	35.4	189,926	+0.91%
2026-06-11	34.73	35.15	34.5	35.08	292,918	+1.10%
2026-06-10	34.78	35.115	34.31	34.7	358,433	+0.52%
2026-06-09	34.18	34.75	34.14	34.52	505,453	+1.80%
2026-06-08	33.68	34.15	33.61	33.91	731,670	+0.38%
2026-06-05	33.34	33.94	33.34	33.78	219,972	+0.84%
2026-06-04	33.23	33.695	33.19	33.5	230,345	+2.32%
2026-06-03	33.11	33.22	32.69	32.74	208,391	-2.01%
2026-06-02	32.58	33.58	32.58	33.41	180,816	+1.86%
2026-06-01	32.69	33.235	32.565	32.8	158,177	-0.88%
2026-05-29	32.97	33.381	32.97	33.09	152,058	-0.15%
2026-05-28	33.06	33.28	32.745	33.14	125,024	-0.12%
2026-05-27	33.45	33.6	33.01	33.18	158,296	-0.66%
2026-05-26	33.2	33.71	33.01	33.4	166,565	+0.69%
2026-05-22	32.98	33.2	32.845	33.17	167,066	+0.42%
2026-05-21	32.63	33.05	32.449	33.03	168,077	+0.67%
2026-05-20	32.33	33	32.222	32.81	168,095	+1.58%
2026-05-19	32.29	32.52	32.09	32.3	185,091	-0.15%
2026-05-18	31.99	32.61	31.92	32.35	172,718	+1.47%
2026-05-15	32.53	32.61	31.86	31.88	206,383	-2.12%
2026-05-14	32.48	32.875	32.42	32.57	124,778	+0.74%
2026-05-13	32.52	32.76	32.14	32.33	199,010	-1.07%
2026-05-12	32.61	32.71	32.02	32.68	147,472	+0.25%