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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	29.3	28.87	28.87	29.43	28.8	169,200
September 08, 2025	29.04	29.44	29.44	29.46	28.75	226,700
September 05, 2025	29.27	28.93	28.93	29.75	28.77	200,700
September 04, 2025	28.98	29.18	29.18	29.18	28.84	133,500
September 03, 2025	28.78	28.84	28.84	29.08	28.57	164,800
September 02, 2025	28.58	28.84	28.84	28.93	28.43	178,600
August 29, 2025	29.06	28.91	28.91	29.22	28.8	123,900
August 28, 2025	29.49	29.05	29.05	29.49	28.92	181,500
August 27, 2025	29.01	29.3	29.3	29.45	29.01	153,800
August 26, 2025	28.64	29.13	29.13	29.28	25.96	231,500
August 25, 2025	28.91	28.72	28.72	29.02	28.72	147,723
August 22, 2025	27.78	28.93	28.93	28.99	27.7	200,981
August 21, 2025	27.59	27.55	27.55	27.76	27.46	172,300
August 20, 2025	27.94	27.71	27.71	28	27.58	263,218
August 19, 2025	27.46	27.85	27.85	27.87	27.43	199,239
August 18, 2025	27.08	27.46	27.46	27.55	27.01	200,300
August 15, 2025	27.6	27.05	27.05	27.6	26.99	241,100
August 14, 2025	26.92	27.5	27.5	27.54	26.92	157,700
August 13, 2025	27.12	27.5	27.5	27.51	27.01	192,300
August 12, 2025	26.29	27.01	27.01	27.05	26.1	209,324
August 11, 2025	25.91	26.02	26.02	26.1	25.75	139,407
August 08, 2025	25.79	25.74	25.74	25.91	25.59	191,329
August 07, 2025	25.91	25.49	25.49	25.95	25.38	149,531
August 06, 2025	26.15	25.64	25.64	26.15	25.52	266,700
August 05, 2025	25.82	26.19	26.19	26.2	25.45	273,902
August 04, 2025	25.62	25.8	25.7	25.88	25.51	155,200
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

Byline Bancorp, Inc. (BY) NYSE