Byline Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	36.73	37.56	36.20	37.55	37.55	2.07%	1,277,726
Jun 25, 2026	36.16	36.90	36.16	36.79	36.79	0.82%	312,222
Jun 24, 2026	36.15	36.59	36.08	36.49	36.49	1.42%	282,128
Jun 23, 2026	35.57	36.15	35.57	35.98	35.98	1.41%	257,436
Jun 22, 2026	35.36	35.71	35.15	35.48	35.48	0.94%	266,660
Jun 18, 2026	35.31	35.57	35.02	35.15	35.15	0.26%	391,137
Jun 17, 2026	35.23	35.53	34.55	35.06	35.06	-0.43%	361,180
Jun 16, 2026	35.16	35.53	34.85	35.21	35.21	0.54%	416,364
Jun 15, 2026	35.54	35.84	34.95	35.02	35.02	-1.07%	298,608
Jun 12, 2026	35.33	35.52	35.16	35.40	35.40	0.91%	167,658
Jun 11, 2026	34.73	35.15	34.50	35.08	35.08	1.10%	286,476
Jun 10, 2026	34.78	35.12	34.31	34.70	34.70	0.52%	358,433
Jun 9, 2026	34.18	34.75	34.14	34.52	34.52	1.80%	498,204
Jun 8, 2026	33.68	34.15	33.61	33.91	33.91	0.38%	731,456
Jun 5, 2026	33.34	33.94	33.34	33.78	33.78	0.84%	195,484
Jun 4, 2026	33.23	33.70	33.19	33.50	33.50	2.32%	230,343
Jun 3, 2026	33.11	33.22	32.71	32.74	32.74	-2.01%	208,390
Jun 2, 2026	32.58	33.58	32.58	33.41	33.41	1.86%	167,015
Jun 1, 2026	32.69	33.24	32.57	32.80	32.80	-0.88%	158,177
May 29, 2026	32.97	33.38	32.97	33.09	33.09	-0.15%	149,881
May 28, 2026	33.06	33.28	32.75	33.14	33.14	-0.12%	118,900
May 27, 2026	33.45	33.60	33.01	33.18	33.18	-0.66%	145,566
May 26, 2026	33.20	33.71	33.01	33.40	33.40	0.69%	160,686
May 22, 2026	32.98	33.20	32.85	33.17	33.17	0.42%	158,042
May 21, 2026	32.63	33.05	32.45	33.03	33.03	0.67%	168,073
May 20, 2026	32.33	33.00	32.22	32.81	32.81	1.58%	164,658
May 19, 2026	32.29	32.52	32.09	32.30	32.30	-0.15%	179,789
May 18, 2026	31.99	32.61	31.92	32.35	32.35	1.47%	168,436
May 15, 2026	32.53	32.61	31.86	31.88	31.88	-2.12%	206,383
May 14, 2026	32.48	32.88	32.42	32.57	32.57	0.74%	124,778
May 13, 2026	32.52	32.76	32.14	32.33	32.33	-1.07%	199,010
May 12, 2026	32.61	32.71	32.02	32.68	32.68	0.25%	147,472
May 11, 2026	33.26	33.26	32.40	32.60	32.60	-1.69%	226,016
May 8, 2026	33.34	33.37	32.90	33.16	33.16	-0.60%	230,458
May 7, 2026	33.32	33.62	33.16	33.36	33.36	0.42%	192,983
May 6, 2026	33.24	33.45	33.03	33.22	33.22	0.79%	249,531
May 5, 2026	32.04	32.98	31.88	32.96	32.96	3.26%	394,886
May 4, 2026	32.41	32.59	31.78	32.04	31.92	-1.60%	803,522
May 1, 2026	32.35	32.85	32.06	32.56	32.44	1.28%	988,165
Apr 30, 2026	32.15	32.70	32.15	32.15	32.03	-0.77%	541,772
Apr 29, 2026	32.98	33.03	32.23	32.40	32.28	-2.17%	156,008
Apr 28, 2026	33.30	33.70	32.91	33.12	33.00	0.36%	161,565
Apr 27, 2026	33.24	33.54	32.97	33.00	32.88	-0.09%	250,816
Apr 24, 2026	32.44	33.85	31.88	33.03	32.91	-0.09%	350,176
Apr 23, 2026	33.08	33.29	32.97	33.06	32.94	-0.09%	122,417
Apr 22, 2026	33.28	33.45	32.95	33.09	32.97	-0.18%	126,803
Apr 21, 2026	33.53	33.77	33.04	33.15	33.03	-0.99%	174,135
Apr 20, 2026	33.60	33.94	33.46	33.48	33.35	-0.71%	153,915
Apr 17, 2026	33.48	34.33	33.48	33.72	33.59	1.84%	209,599
Apr 16, 2026	32.99	33.16	32.94	33.11	32.99	-0.15%	154,157
Apr 15, 2026	33.34	33.58	32.97	33.16	33.04	-0.54%	137,506
Apr 14, 2026	33.29	33.66	33.00	33.34	33.22	-0.21%	125,005
Apr 13, 2026	32.98	33.44	32.84	33.41	33.28	0.78%	190,672
Apr 10, 2026	33.35	33.44	32.92	33.15	33.03	-1.04%	124,452
Apr 9, 2026	32.98	33.62	32.74	33.50	33.37	1.24%	252,040
Apr 8, 2026	33.00	33.47	32.90	33.09	32.97	2.38%	167,631
Apr 7, 2026	32.08	32.47	32.01	32.32	32.20	0.44%	134,764
Apr 6, 2026	31.89	32.32	31.78	32.18	32.06	0.85%	200,473
Apr 2, 2026	31.57	32.16	31.40	31.91	31.79	-	216,754
Apr 1, 2026	31.73	32.33	31.73	31.91	31.79	1.08%	143,052
Mar 31, 2026	31.57	31.99	31.23	31.57	31.45	1.28%	206,678
Mar 30, 2026	30.99	31.28	30.82	31.17	31.05	1.17%	112,468
Mar 27, 2026	30.98	31.17	30.76	30.81	30.69	-1.03%	130,205
Mar 26, 2026	30.82	31.27	30.82	31.13	31.01	0.16%	105,552
Mar 25, 2026	31.62	31.65	30.93	31.08	30.96	-0.13%	95,789
Mar 24, 2026	30.71	31.42	30.71	31.12	31.00	0.58%	122,182
Mar 23, 2026	30.84	31.59	30.71	30.94	30.82	2.25%	156,746
Mar 20, 2026	30.48	30.78	29.75	30.26	30.15	-0.43%	540,801
Mar 19, 2026	29.95	30.60	29.81	30.39	30.28	1.27%	139,412
Mar 18, 2026	30.25	30.33	29.87	30.01	29.90	-0.99%	149,367
Mar 17, 2026	30.89	30.89	30.29	30.31	30.20	-0.79%	157,805
Mar 16, 2026	30.82	30.90	30.55	30.55	30.44	0.16%	177,242
Mar 13, 2026	30.72	30.89	30.25	30.50	30.39	0.03%	172,361
Mar 12, 2026	30.00	30.62	29.93	30.49	30.38	-0.39%	121,757
Mar 11, 2026	30.65	30.98	30.35	30.61	30.50	-1.07%	148,872
Mar 10, 2026	30.83	31.68	30.66	30.94	30.82	-0.03%	310,174
Mar 9, 2026	30.35	31.06	29.72	30.95	30.83	0.42%	187,782
Mar 6, 2026	30.52	30.90	30.24	30.82	30.70	-1.72%	144,677
Mar 5, 2026	31.64	31.74	31.09	31.36	31.24	-1.75%	139,430
Mar 4, 2026	32.00	32.17	31.57	31.92	31.80	0.50%	161,084
Mar 3, 2026	31.31	31.92	30.90	31.76	31.64	0.13%	134,269
Mar 2, 2026	30.73	31.92	30.55	31.72	31.60	1.67%	159,136
Feb 27, 2026	31.87	31.95	31.00	31.20	31.08	-4.09%	214,238
Feb 26, 2026	32.40	32.83	32.12	32.53	32.41	0.49%	184,867
Feb 25, 2026	31.99	32.45	31.73	32.37	32.25	1.57%	125,385
Feb 24, 2026	31.66	31.98	31.52	31.87	31.75	-	191,558
Feb 23, 2026	33.25	33.44	31.53	31.87	31.75	-3.80%	215,194
Feb 20, 2026	32.92	33.17	32.50	33.13	33.01	0.85%	112,482
Feb 19, 2026	32.71	32.92	32.42	32.85	32.73	-0.33%	185,183
Feb 18, 2026	33.20	33.60	32.66	32.96	32.84	-0.63%	180,722
Feb 17, 2026	33.08	33.53	32.76	33.17	33.05	0.88%	168,849
Feb 13, 2026	32.55	33.08	32.30	32.88	32.76	1.17%	141,525
Feb 12, 2026	33.00	33.30	32.00	32.50	32.38	-0.58%	157,216
Feb 11, 2026	33.35	33.67	32.58	32.69	32.57	-1.12%	134,297
Feb 10, 2026	33.40	33.71	32.83	33.06	32.94	-1.37%	157,859
Feb 9, 2026	33.49	33.73	33.43	33.52	33.39	0.03%	140,554
Feb 6, 2026	33.53	33.89	33.33	33.51	33.38	0.75%	179,133
Feb 5, 2026	33.11	33.42	32.86	33.26	33.14	0.48%	205,422
Feb 4, 2026	32.87	33.48	32.87	33.10	32.98	1.29%	175,785
Feb 3, 2026	32.73	33.31	32.24	32.68	32.56	0.12%	237,034