Byline Bancorp, Inc. - BY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 01, 2025	26.14	25.61	25.61	26.14	25.46	233,526
July 31, 2025	26.51	26.3	26.3	26.66	26.23	185,200
July 30, 2025	27.45	26.74	26.74	27.52	26.66	163,838
July 29, 2025	27.63	27.32	27.32	27.73	27.25	202,700
July 28, 2025	27.13	27.37	27.37	27.41	27.02	276,423
July 25, 2025	27.5	27.09	27.09	27.54	26.59	392,701
July 24, 2025	27.56	27.04	27.04	27.56	27.02	192,835
July 23, 2025	28.04	27.69	27.69	28.04	27.52	204,800
July 22, 2025	27.82	27.91	27.91	28.19	27.68	288,400
July 21, 2025	27.73	27.79	27.79	28.11	27.73	155,200
July 18, 2025	28.08	27.73	27.73	28.15	27.62	383,834
July 17, 2025	27.73	28.02	28.02	28.2	27.73	201,400
July 16, 2025	27.83	27.73	27.73	27.92	27.04	436,525
July 15, 2025	28.34	27.53	27.53	28.39	27.53	175,507
July 14, 2025	27.84	28.44	28.44	28.46	27.84	249,229
July 11, 2025	28.12	27.95	27.95	28.12	27.86	208,147
July 10, 2025	28.33	28.26	28.26	28.65	28.26	223,900
July 09, 2025	28.28	28.41	28.41	28.42	28.14	208,900
July 08, 2025	28.21	28.28	28.28	28.59	28.11	322,100
July 07, 2025	28.13	28.11	28.11	28.56	27.95	162,600
July 03, 2025	28.05	28.38	28.38	28.54	27.98	122,029
July 02, 2025	27.8	27.98	27.98	28.04	27.52	212,500
July 01, 2025	26.61	27.65	27.65	27.79	26.54	227,342
June 30, 2025	26.95	26.73	26.73	27.02	26.66	315,700
June 27, 2025	26.63	26.79	26.79	26.79	26.48	610,100
June 26, 2025	25.86	26.56	26.56	26.56	25.85	260,800
June 25, 2025	25.79	25.74	25.74	25.79	25.54	301,400
June 24, 2025	25.75	25.75	25.75	26.03	25.63	363,400
June 23, 2025	24.93	25.52	25.52	25.61	24.93	454,037
June 20, 2025	25.1	25.05	25.05	25.35	25	299,528
June 18, 2025	24.79	24.99	24.99	25.33	24.75	268,100
June 17, 2025	25.05	24.84	24.84	25.41	24.81	327,100
June 16, 2025	25.55	25.25	25.25	25.61	25.14	268,829
June 13, 2025	25.31	25.21	25.21	25.53	25.04	515,902
June 12, 2025	25.71	25.67	25.67	25.71	25.12	565,230
June 11, 2025	25.7	25.79	25.79	26.38	25.21	1.68M
June 10, 2025	26.55	26.72	26.72	26.99	26.5	92,300
June 09, 2025	26.39	26.54	26.54	26.82	26.18	155,943
June 06, 2025	26.04	26.32	26.32	26.32	25.86	107,900
June 05, 2025	25.78	25.59	25.59	25.8	25.47	117,503
June 04, 2025	26.01	25.8	25.8	26.14	25.63	135,900
June 03, 2025	25.58	26.06	26.06	26.17	25.44	125,200
June 02, 2025	25.76	25.7	25.7	25.87	25.56	99,800
May 30, 2025	25.97	25.87	25.87	26.02	25.77	109,241
May 29, 2025	26.17	26.08	26.08	26.17	25.85	87,600
May 28, 2025	26.38	26.1	26.1	26.45	26.08	115,330
May 27, 2025	26.14	26.42	26.42	26.45	25.79	119,730
May 23, 2025	25.57	25.87	25.87	26	25.57	127,244
May 22, 2025	26.3	26.12	26.12	26.47	26.08	115,600
May 21, 2025	26.86	26.49	26.49	26.92	26.43	139,615
May 20, 2025	27.18	27.18	27.18	27.3	26.98	135,839
May 19, 2025	26.84	27.13	27.13	27.19	26.68	126,200
May 16, 2025	27.13	27.09	27.09	27.16	26.94	134,999
May 15, 2025	27.08	27.19	27.19	27.3	27	99,800
May 14, 2025	27.04	27.05	27.05	27.2	26.96	111,719
May 13, 2025	27.2	27.18	27.18	27.25	26.94	93,000
May 12, 2025	27.38	26.95	26.95	27.52	26.88	238,900
May 09, 2025	26.31	26.24	26.24	26.4	26.03	160,399
May 08, 2025	26.14	26.35	26.35	26.61	25.96	116,400
May 07, 2025	26.12	25.95	25.95	26.33	25.77	151,801

Byline Bancorp, Inc. (BY) NYSE