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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	32.92	33.13	33.13	33.17	32.5	112,482
February 19, 2026	32.71	32.85	32.85	32.92	32.42	185,200
February 18, 2026	33.2	32.96	32.96	33.6	32.66	180,722
February 17, 2026	33.08	33.17	33.17	33.53	32.76	168,849
February 13, 2026	32.55	32.88	32.88	33.08	32.3	141,525
February 12, 2026	33	32.5	32.5	33.3	32	157,216
February 11, 2026	33.35	32.69	32.69	33.67	32.58	134,300
February 10, 2026	33.4	33.06	33.06	33.71	32.83	157,900
February 09, 2026	33.49	33.52	33.52	33.73	33.42	140,600
February 06, 2026	33.53	33.51	33.51	33.89	33.33	179,133
February 05, 2026	33.11	33.26	33.26	33.42	32.86	205,422
February 04, 2026	32.87	33.1	33.1	33.48	32.87	175,800
February 03, 2026	32.73	32.68	32.68	33.31	32.24	237,034
February 02, 2026	31.91	32.76	32.64	32.88	31.88	192,308
January 30, 2026	31.72	31.93	31.93	32.3	31.59	290,800
January 29, 2026	31.12	31.84	31.84	31.9	31.12	241,515
January 28, 2026	31.75	30.99	30.99	31.86	30.94	203,200
January 27, 2026	31.74	31.88	31.88	32.04	31.47	215,251
January 26, 2026	30.86	31.14	31.14	31.42	30.56	280,741
January 23, 2026	30.68	30.95	30.95	32.1	30.68	431,600
January 22, 2026	31.73	31.71	31.71	32.14	31.55	194,698
January 21, 2026	30.35	31.59	31.59	31.78	30.35	271,932
January 20, 2026	30.36	30.19	30.19	30.68	30.07	182,600
January 16, 2026	30.75	30.7	30.7	31.1	30.65	273,914
January 15, 2026	30.31	30.95	30.96	31.15	30.31	172,031
January 14, 2026	29.67	30.33	30.33	30.35	29.67	249,812
January 13, 2026	29.58	29.69	29.69	29.83	29.41	166,200
January 12, 2026	29.49	29.54	29.54	29.73	29.34	139,041
January 09, 2026	30.37	29.78	29.78	30.47	29.74	137,700
January 08, 2026	29.43	30.35	30.35	30.6	29.43	203,700
January 07, 2026	29.55	29.55	29.55	29.74	29.04	210,719
January 06, 2026	29.49	29.6	29.6	29.8	29.39	237,500
January 05, 2026	28.97	29.7	29.7	29.98	28.97	228,200
January 02, 2026	29.05	29.04	29.04	29.25	28.75	170,900
December 31, 2025	29.36	29.15	29.15	29.39	29.1	156,927
December 30, 2025	29.48	29.31	29.31	29.49	29.27	146,035
December 29, 2025	29.73	29.53	29.53	29.73	29.47	183,200
December 26, 2025	29.73	29.71	29.71	29.83	29.59	109,900
December 24, 2025	29.86	29.83	29.83	30.17	29.76	147,000
December 23, 2025	30	29.77	29.77	30.24	29.72	178,600
December 22, 2025	30.63	30.08	30.08	30.75	30.08	204,800
December 19, 2025	30.77	30.51	30.51	30.9	30.19	350,739
December 18, 2025	30.94	30.93	30.93	31.1	30.75	153,800
December 17, 2025	30.73	30.76	30.76	31.1	30.59	169,800
December 16, 2025	30.89	30.69	30.69	30.98	30.55	184,437
December 15, 2025	30.86	30.77	30.77	31	30.71	198,945
December 12, 2025	30.98	30.73	30.73	30.98	30.22	199,648
December 11, 2025	30.32	30.82	30.82	31.24	30.32	327,638
December 10, 2025	29.56	30.19	30.19	30.44	29.47	271,210
December 09, 2025	29.46	29.47	29.47	29.77	29.31	171,613
December 08, 2025	29.22	29.31	29.31	29.55	29.09	185,575
December 05, 2025	29.3	29.19	29.19	29.48	29.08	184,310
December 04, 2025	29.03	29.2	29.2	29.43	29.03	185,128
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

Byline Bancorp, Inc. (BY) NYSE