Byline Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	30.52	30.90	30.24	30.82	30.82	-1.72%	144,659
Mar 5, 2026	31.64	31.74	31.09	31.36	31.36	-1.75%	139,430
Mar 4, 2026	32.00	32.17	31.57	31.92	31.92	0.50%	160,852
Mar 3, 2026	31.31	31.92	30.90	31.76	31.76	0.13%	134,209
Mar 2, 2026	30.73	31.92	30.55	31.72	31.72	1.67%	154,914
Feb 27, 2026	31.87	31.95	31.00	31.20	31.20	-4.09%	214,238
Feb 26, 2026	32.40	32.83	32.12	32.53	32.53	0.49%	184,867
Feb 25, 2026	31.99	32.45	31.73	32.37	32.37	1.57%	125,385
Feb 24, 2026	31.66	31.98	31.52	31.87	31.87	-	191,558
Feb 23, 2026	33.25	33.44	31.53	31.87	31.87	-3.80%	215,194
Feb 20, 2026	32.92	33.17	32.50	33.13	33.13	0.85%	112,482
Feb 19, 2026	32.71	32.92	32.42	32.85	32.85	-0.33%	185,183
Feb 18, 2026	33.20	33.60	32.66	32.96	32.96	-0.63%	180,722
Feb 17, 2026	33.08	33.53	32.76	33.17	33.17	0.88%	168,849
Feb 13, 2026	32.55	33.08	32.30	32.88	32.88	1.17%	141,525
Feb 12, 2026	33.00	33.30	32.00	32.50	32.50	-0.58%	157,216
Feb 11, 2026	33.35	33.67	32.58	32.69	32.69	-1.12%	134,297
Feb 10, 2026	33.40	33.71	32.83	33.06	33.06	-1.37%	157,859
Feb 9, 2026	33.49	33.73	33.43	33.52	33.52	0.03%	140,554
Feb 6, 2026	33.53	33.89	33.33	33.51	33.51	0.75%	179,133
Feb 5, 2026	33.11	33.42	32.86	33.26	33.26	0.48%	205,422
Feb 4, 2026	32.87	33.48	32.87	33.10	33.10	1.29%	175,785
Feb 3, 2026	32.73	33.31	32.24	32.68	32.68	-0.24%	237,034
Feb 2, 2026	31.91	32.88	31.88	32.76	32.64	2.60%	192,308
Jan 30, 2026	31.72	32.30	31.59	31.93	31.81	0.28%	290,760
Jan 29, 2026	31.12	31.90	31.12	31.84	31.72	2.74%	283,532
Jan 28, 2026	31.75	31.86	30.94	30.99	30.88	-2.79%	203,156
Jan 27, 2026	31.47	32.04	31.47	31.88	31.76	2.38%	269,180
Jan 26, 2026	30.86	31.42	30.56	31.14	31.03	0.61%	280,741
Jan 23, 2026	30.68	32.10	30.68	30.95	30.84	-2.40%	431,593
Jan 22, 2026	31.73	32.14	31.55	31.71	31.59	0.38%	194,710
Jan 21, 2026	30.35	31.78	30.35	31.59	31.47	4.64%	271,932
Jan 20, 2026	30.36	30.68	30.07	30.19	30.08	-1.66%	182,588
Jan 16, 2026	30.75	31.10	30.65	30.70	30.59	-0.81%	273,914
Jan 15, 2026	30.31	31.15	30.31	30.95	30.84	2.04%	173,424
Jan 14, 2026	29.67	30.35	29.67	30.33	30.22	2.16%	249,812
Jan 13, 2026	29.58	29.83	29.41	29.69	29.58	0.51%	166,182
Jan 12, 2026	29.49	29.73	29.34	29.54	29.43	-0.81%	139,041
Jan 9, 2026	30.37	30.47	29.74	29.78	29.67	-1.88%	137,685
Jan 8, 2026	29.43	30.60	29.43	30.35	30.24	2.71%	203,660
Jan 7, 2026	29.55	29.74	29.04	29.55	29.44	-0.17%	210,719
Jan 6, 2026	29.49	29.80	29.39	29.60	29.49	-0.34%	237,455
Jan 5, 2026	28.97	29.98	28.97	29.70	29.59	2.27%	228,190
Jan 2, 2026	29.05	29.25	28.75	29.04	28.93	-0.38%	170,893
Dec 31, 2025	29.36	29.39	29.10	29.15	29.04	-0.55%	156,927
Dec 30, 2025	29.48	29.49	29.27	29.31	29.20	-0.75%	146,035
Dec 29, 2025	29.73	29.73	29.47	29.53	29.42	-0.61%	183,192
Dec 26, 2025	29.73	29.83	29.59	29.71	29.60	-0.40%	109,886
Dec 24, 2025	29.86	30.17	29.76	29.83	29.72	0.20%	146,981
Dec 23, 2025	30.00	30.24	29.72	29.77	29.66	-1.03%	178,596
Dec 22, 2025	30.63	30.75	30.08	30.08	29.97	-1.41%	204,771
Dec 19, 2025	30.77	30.90	30.19	30.51	30.40	-1.36%	350,739
Dec 18, 2025	30.94	31.10	30.75	30.93	30.82	0.55%	153,763
Dec 17, 2025	30.73	31.10	30.59	30.76	30.65	0.23%	169,763
Dec 16, 2025	30.89	30.98	30.55	30.69	30.58	-0.26%	184,437
Dec 15, 2025	30.86	31.00	30.71	30.77	30.66	0.13%	198,945
Dec 12, 2025	30.98	30.98	30.22	30.73	30.62	-0.29%	199,648
Dec 11, 2025	30.32	31.24	30.32	30.82	30.71	2.09%	327,638
Dec 10, 2025	29.56	30.44	29.47	30.19	30.08	2.44%	271,210
Dec 9, 2025	29.46	29.77	29.31	29.47	29.36	0.55%	171,613
Dec 8, 2025	29.22	29.55	29.09	29.31	29.20	0.41%	185,575
Dec 5, 2025	29.30	29.48	29.08	29.19	29.08	-0.03%	184,310
Dec 4, 2025	29.03	29.43	29.03	29.20	29.09	-	185,128
Dec 3, 2025	28.40	29.20	28.34	29.20	29.09	2.82%	196,221
Dec 2, 2025	28.50	28.72	28.25	28.40	28.30	0.14%	260,479
Dec 1, 2025	27.82	28.40	27.82	28.36	28.26	1.58%	250,681
Nov 28, 2025	28.12	28.12	27.83	27.92	27.82	-0.71%	110,408
Nov 26, 2025	28.12	28.29	28.06	28.12	28.02	-0.81%	134,290
Nov 25, 2025	27.86	28.45	27.45	28.35	28.25	3.28%	215,892
Nov 24, 2025	27.54	27.63	27.32	27.45	27.35	-0.58%	224,678
Nov 21, 2025	27.08	27.90	27.07	27.61	27.51	2.53%	349,318
Nov 20, 2025	27.01	27.35	26.86	26.93	26.83	0.71%	228,315
Nov 19, 2025	26.44	26.90	26.42	26.74	26.64	1.13%	154,549
Nov 18, 2025	26.50	26.80	26.44	26.44	26.34	-0.34%	234,789
Nov 17, 2025	27.52	27.53	26.49	26.53	26.43	-3.60%	181,301
Nov 14, 2025	27.20	27.58	26.95	27.52	27.42	0.81%	171,825
Nov 13, 2025	27.45	27.68	27.17	27.30	27.20	-0.73%	173,797
Nov 12, 2025	27.43	27.75	27.43	27.50	27.40	0.11%	222,469
Nov 11, 2025	27.42	27.69	27.32	27.47	27.37	0.11%	198,867
Nov 10, 2025	27.67	27.67	27.11	27.44	27.34	0.66%	154,080
Nov 7, 2025	27.04	27.28	26.99	27.26	27.16	0.74%	113,481
Nov 6, 2025	27.04	27.23	26.95	27.06	26.96	-0.33%	135,813
Nov 5, 2025	27.00	27.43	26.89	27.15	27.05	1.00%	207,746
Nov 4, 2025	26.55	26.90	26.43	26.88	26.78	-0.07%	222,615
Nov 3, 2025	26.66	26.92	26.47	26.90	26.70	0.60%	180,550
Oct 31, 2025	26.58	26.81	26.39	26.74	26.54	-0.22%	175,210
Oct 30, 2025	26.65	27.44	26.61	26.80	26.60	-0.52%	209,135
Oct 29, 2025	27.18	27.50	26.79	26.94	26.74	-1.39%	217,435
Oct 28, 2025	27.36	27.57	26.83	27.32	27.12	0.40%	263,668
Oct 27, 2025	28.40	28.40	27.20	27.21	27.01	-3.34%	212,597
Oct 24, 2025	28.00	28.32	27.35	28.15	27.94	5.63%	291,568
Oct 23, 2025	26.94	26.94	26.50	26.65	26.45	-1.08%	220,222
Oct 22, 2025	27.05	27.20	26.76	26.94	26.74	-	147,810
Oct 21, 2025	26.74	27.00	26.74	26.94	26.74	0.30%	126,427
Oct 20, 2025	26.36	26.93	26.16	26.86	26.66	2.56%	157,355
Oct 17, 2025	25.91	26.29	25.72	26.19	26.00	1.83%	205,663
Oct 16, 2025	26.98	27.14	25.57	25.72	25.53	-5.68%	235,662
Oct 15, 2025	27.68	27.68	27.04	27.27	27.07	-0.91%	138,123
Oct 14, 2025	26.58	27.67	26.58	27.52	27.32	3.07%	149,697
Oct 13, 2025	26.76	26.76	26.30	26.70	26.50	1.10%	139,128