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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	28.4	29.2	29.2	29.2	28.34	196,221
December 02, 2025	28.5	28.4	28.4	28.72	28.25	260,500
December 01, 2025	27.82	28.36	28.36	28.4	27.82	250,700
November 28, 2025	28.12	27.92	27.92	28.12	27.83	110,408
November 26, 2025	28.12	28.12	28.12	28.29	28.06	134,300
November 25, 2025	27.86	28.35	28.35	28.45	27.45	215,900
November 24, 2025	27.54	27.45	27.45	27.63	27.32	224,678
November 21, 2025	27.08	27.61	27.61	27.9	27.07	349,318
November 20, 2025	27.01	26.91	26.91	27.35	26.86	187,129
November 19, 2025	26.44	26.74	26.74	26.9	26.42	154,549
November 18, 2025	26.5	26.44	26.44	26.8	26.44	234,800
November 17, 2025	27.52	26.53	26.53	27.53	26.49	181,301
November 14, 2025	27.2	27.52	27.52	27.58	26.95	171,825
November 13, 2025	27.45	27.3	27.3	27.68	27.17	173,800
November 12, 2025	27.43	27.5	27.5	27.75	27.43	222,500
November 11, 2025	27.42	27.47	27.47	27.68	27.32	198,900
November 10, 2025	27.67	27.44	27.44	27.67	27.11	154,100
November 07, 2025	27.04	27.26	27.26	27.28	26.99	113,500
November 06, 2025	27.04	27.06	27.06	27.23	26.95	135,813
November 05, 2025	27	27.15	27.15	27.43	26.89	207,746
November 04, 2025	26.55	26.88	26.88	26.9	26.43	222,615
November 03, 2025	26.66	26.9	26.8	26.92	26.47	180,600
October 31, 2025	26.58	26.74	26.64	26.81	26.39	175,210
October 30, 2025	26.65	26.8	26.7	27.44	26.61	209,135
October 29, 2025	27.18	26.94	26.84	27.5	26.79	217,435
October 28, 2025	27.36	27.32	27.32	27.57	26.83	263,668
October 27, 2025	28.4	27.21	27.21	28.4	27.2	212,600
October 24, 2025	28	28.15	28.15	28.32	27.35	291,600
October 23, 2025	26.94	26.65	26.65	26.94	26.5	220,012
October 22, 2025	27.05	26.94	26.94	27.19	26.76	147,809
October 21, 2025	26.74	26.94	26.94	27	26.74	126,427
October 20, 2025	26.36	26.86	26.86	26.93	26.16	157,400
October 17, 2025	25.91	26.19	26.19	26.29	25.72	205,700
October 16, 2025	26.98	25.72	25.72	27.14	25.57	235,700
October 15, 2025	27.68	27.27	27.27	27.68	27.04	138,123
October 14, 2025	26.58	27.52	27.52	27.67	26.58	149,700
October 13, 2025	26.76	26.7	26.7	26.76	26.3	139,128
October 10, 2025	27.43	26.41	26.41	27.58	26.39	207,400
October 09, 2025	27.54	27.29	27.29	27.58	27.23	118,400
October 08, 2025	27.92	27.56	27.56	27.97	27.56	134,101
October 07, 2025	28.16	27.74	27.74	28.32	27.66	203,400
October 06, 2025	27.93	28.14	28.14	28.38	27.7	183,420
October 03, 2025	27.43	27.63	27.63	27.84	27.23	146,238
October 02, 2025	27.44	27.36	27.36	27.56	27.12	168,000
October 01, 2025	27.51	27.47	27.47	27.58	27.25	152,500
September 30, 2025	28.05	27.73	27.73	28.08	27.42	206,800
September 29, 2025	28.42	27.98	27.98	28.42	27.87	229,930
September 26, 2025	28.42	28.35	28.35	28.68	28.18	171,221
September 25, 2025	28.2	28.38	28.38	28.45	28.1	166,083
September 24, 2025	28.35	28.27	28.27	28.5	28.13	158,300
September 23, 2025	28.23	28.27	28.27	28.78	28.14	226,500
September 22, 2025	28.29	28.26	28.26	28.68	28.2	301,500
September 19, 2025	29.31	28.47	28.47	29.31	28.45	1.35M
September 18, 2025	28.45	29.27	29.27	29.31	28.45	251,926
September 17, 2025	28.31	28.35	28.35	29.08	28.18	278,000
September 16, 2025	28.76	28.3	28.3	28.76	28.13	201,745
September 15, 2025	29.18	28.75	28.75	29.33	28.71	160,709
September 12, 2025	28.96	29.04	29.04	29.09	28.59	204,422
September 11, 2025	28.65	28.99	28.99	28.99	28.62	159,571
September 10, 2025	28.88	28.81	28.81	29.01	28.71	125,227

Byline Bancorp, Inc. (BY) NYSE