Byline Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.30	33.70	32.91	33.12	33.12	0.36%	161,263
Apr 27, 2026	33.24	33.54	32.97	33.00	33.00	-0.09%	242,266
Apr 24, 2026	32.44	33.85	31.88	33.03	33.03	-0.09%	293,857
Apr 23, 2026	33.08	33.29	32.97	33.06	33.06	-0.09%	122,355
Apr 22, 2026	33.28	33.45	32.95	33.09	33.09	-0.18%	122,098
Apr 21, 2026	33.53	33.77	33.04	33.15	33.15	-0.99%	164,726
Apr 20, 2026	33.60	33.94	33.46	33.48	33.48	-0.71%	140,214
Apr 17, 2026	33.48	34.33	33.48	33.72	33.72	1.84%	207,822
Apr 16, 2026	32.99	33.16	32.94	33.11	33.11	-0.15%	119,279
Apr 15, 2026	33.34	33.58	32.97	33.16	33.16	-0.54%	137,506
Apr 14, 2026	33.29	33.66	33.00	33.34	33.34	-0.21%	122,047
Apr 13, 2026	32.98	33.44	32.84	33.41	33.41	0.78%	190,671
Apr 10, 2026	33.35	33.44	32.92	33.15	33.15	-1.04%	124,449
Apr 9, 2026	32.98	33.62	32.74	33.50	33.50	1.24%	252,038
Apr 8, 2026	33.00	33.47	32.90	33.09	33.09	2.38%	167,629
Apr 7, 2026	32.08	32.47	32.01	32.32	32.32	0.44%	134,755
Apr 6, 2026	31.89	32.32	31.78	32.18	32.18	0.85%	200,471
Apr 2, 2026	31.57	32.16	31.40	31.91	31.91	-	216,751
Apr 1, 2026	31.73	32.33	31.73	31.91	31.91	1.08%	143,052
Mar 31, 2026	31.57	31.99	31.23	31.57	31.57	1.28%	206,667
Mar 30, 2026	30.99	31.28	30.82	31.17	31.17	1.17%	112,052
Mar 27, 2026	30.98	31.17	30.76	30.81	30.81	-1.03%	127,777
Mar 26, 2026	30.82	31.27	30.82	31.13	31.13	0.16%	105,552
Mar 25, 2026	31.62	31.65	30.93	31.08	31.08	-0.13%	95,788
Mar 24, 2026	30.71	31.42	30.71	31.12	31.12	0.58%	122,181
Mar 23, 2026	30.84	31.59	30.71	30.94	30.94	2.25%	156,575
Mar 20, 2026	30.48	30.78	29.75	30.26	30.26	-0.43%	516,146
Mar 19, 2026	29.95	30.60	29.81	30.39	30.39	1.27%	136,085
Mar 18, 2026	30.25	30.33	29.87	30.01	30.01	-0.99%	149,363
Mar 17, 2026	30.89	30.89	30.29	30.31	30.31	-0.79%	157,805
Mar 16, 2026	30.82	30.90	30.55	30.55	30.55	0.16%	172,118
Mar 13, 2026	30.72	30.89	30.25	30.50	30.50	0.03%	172,361
Mar 12, 2026	30.00	30.62	29.93	30.49	30.49	-0.39%	121,757
Mar 11, 2026	30.65	30.98	30.35	30.61	30.61	-1.07%	147,107
Mar 10, 2026	30.83	31.68	30.66	30.94	30.94	-0.03%	304,510
Mar 9, 2026	30.35	31.06	29.72	30.95	30.95	0.42%	187,782
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