-
5 DAY PERFORMANCE
-4.22% -
1 MONTH PERFORMANCE
-4.33% -
3 MONTH PERFORMANCE
+10.33% -
6 MONTH PERFORMANCE
+23.80% -
YEAR-TO-DATE PERFORMANCE
+8.83% -
1 YEAR PERFORMANCE
+31.15%
Byline Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $25.87 | $25.66 (-0.81%) | $26.02 | $25.58 | 165,261 | $1.11 B |
| 10/03/2024 | $25.28 | $25.45 (0.67%) | $25.58 | $25.16 | 165,226 | $1.10 B |
| 10/02/2024 | $25.75 | $25.34 (-1.59%) | $26.18 | $25.28 | 89,100 | $1.10 B |
| 10/01/2024 | $26.72 | $25.99 (-2.73%) | $26.72 | $25.90 | 116,700 | $1.13 B |
| 09/30/2024 | $26.18 | $26.77 (2.25%) | $26.85 | $26.15 | 122,900 | $1.16 B |
| 09/27/2024 | $26.47 | $26.16 (-1.17%) | $26.50 | $26.10 | 64,700 | $1.13 B |
| 09/26/2024 | $26.50 | $26.17 (-1.25%) | $26.50 | $26.00 | 102,615 | $1.13 B |
| 09/25/2024 | $26.53 | $26.11 (-1.58%) | $26.53 | $25.96 | 108,529 | $1.13 B |
| 09/24/2024 | $26.77 | $26.48 (-1.08%) | $26.92 | $26.45 | 88,750 | $1.15 B |
| 09/23/2024 | $26.97 | $26.76 (-0.78%) | $27.19 | $26.57 | 73,139 | $1.16 B |
| 09/20/2024 | $27.25 | $26.98 (-0.99%) | $27.58 | $26.76 | 717,611 | $1.17 B |
| 09/19/2024 | $27.61 | $27.56 (-0.18%) | $27.70 | $27.00 | 115,500 | $1.20 B |
| 09/18/2024 | $26.93 | $26.95 (0.07%) | $27.87 | $26.56 | 159,800 | $1.17 B |
| 09/17/2024 | $27.00 | $26.98 (-0.07%) | $27.59 | $26.58 | 88,300 | $1.17 B |
| 09/16/2024 | $26.68 | $26.66 (-0.07%) | $26.93 | $26.29 | 105,132 | $1.16 B |
| 09/13/2024 | $26.28 | $26.55 (1.03%) | $26.63 | $26.20 | 92,000 | $1.15 B |
| 09/12/2024 | $25.90 | $25.92 (0.08%) | $26.01 | $25.66 | 104,500 | $1.12 B |
| 09/11/2024 | $25.93 | $25.74 (-0.73%) | $25.98 | $25.28 | 106,145 | $1.12 B |
| 09/10/2024 | $26.24 | $26.19 (-0.19%) | $26.32 | $25.78 | 73,830 | $1.14 B |
| 09/09/2024 | $26.18 | $26.10 (-0.31%) | $26.55 | $26.00 | 182,700 | $1.13 B |
| 09/06/2024 | $26.89 | $26.18 (-2.64%) | $27.05 | $26.16 | 147,205 | $1.14 B |
| 09/05/2024 | $27.25 | $26.80 (-1.65%) | $27.32 | $26.68 | 86,700 | $1.16 B |
| 09/04/2024 | $27.22 | $26.97 (-0.92%) | $27.57 | $26.93 | 189,300 | $1.17 B |
| 09/03/2024 | $27.41 | $27.42 (0.04%) | $27.89 | $27.27 | 203,241 | $1.19 B |
| 08/30/2024 | $27.68 | $27.75 (0.25%) | $27.87 | $27.25 | 110,416 | $1.20 B |
| 08/29/2024 | $27.85 | $27.51 (-1.22%) | $27.85 | $27.34 | 102,315 | $1.19 B |
| 08/28/2024 | $27.56 | $27.60 (0.15%) | $27.89 | $27.28 | 160,500 | $1.20 B |
| 08/27/2024 | $27.40 | $27.59 (0.69%) | $27.59 | $27.09 | 100,700 | $1.20 B |
| 08/26/2024 | $27.79 | $27.53 (-0.94%) | $28.06 | $27.52 | 108,515 | $1.19 B |
| 08/23/2024 | $26.67 | $27.75 (4.05%) | $28.23 | $26.59 | 150,700 | $1.20 B |
| 08/22/2024 | $26.44 | $26.46 (0.08%) | $26.60 | $26.30 | 65,942 | $1.15 B |
| 08/21/2024 | $26.39 | $26.40 (0.04%) | $26.41 | $25.99 | 75,100 | $1.14 B |
| 08/20/2024 | $26.74 | $26.24 (-1.87%) | $26.74 | $26.10 | 109,100 | $1.14 B |
| 08/19/2024 | $26.59 | $26.76 (0.64%) | $26.91 | $26.50 | 92,200 | $1.16 B |
| 08/16/2024 | $25.79 | $26.50 (2.75%) | $26.72 | $25.79 | 100,011 | $1.15 B |
| 08/15/2024 | $25.91 | $25.99 (0.31%) | $26.24 | $25.83 | 134,200 | $1.13 B |
| 08/14/2024 | $25.71 | $25.34 (-1.44%) | $25.71 | $25.13 | 86,500 | $1.10 B |
| 08/13/2024 | $25.16 | $25.55 (1.55%) | $25.58 | $24.75 | 313,200 | $1.11 B |
| 08/12/2024 | $25.52 | $24.98 (-2.12%) | $25.83 | $24.88 | 169,100 | $1.08 B |
| 08/09/2024 | $25.66 | $25.38 (-1.09%) | $25.66 | $25.14 | 117,924 | $1.10 B |
| 08/08/2024 | $25.74 | $25.72 (-0.08%) | $25.85 | $25.26 | 128,200 | $1.12 B |
| 08/07/2024 | $25.87 | $25.42 (-1.74%) | $26.00 | $25.25 | 172,711 | $1.10 B |
| 08/06/2024 | $25.30 | $25.53 (0.91%) | $25.71 | $25.16 | 179,432 | $1.11 B |
| 08/05/2024 | $25.15 | $25.43 (1.11%) | $25.74 | $24.53 | 206,900 | $1.10 B |
| 08/02/2024 | $26.12 | $26.27 (0.57%) | $26.57 | $25.84 | 183,504 | $1.14 B |
| 08/01/2024 | $27.93 | $26.98 (-3.4%) | $27.93 | $26.79 | 217,430 | $1.17 B |
| 07/31/2024 | $28.20 | $28.05 (-0.53%) | $28.87 | $27.89 | 427,000 | $1.22 B |
| 07/30/2024 | $28.35 | $28.00 (-1.23%) | $28.46 | $27.84 | 155,600 | $1.21 B |
| 07/29/2024 | $29.38 | $28.28 (-3.74%) | $29.38 | $28.25 | 196,609 | $1.23 B |
| 07/26/2024 | $29.47 | $29.12 (-1.19%) | $29.49 | $28.53 | 266,900 | $1.26 B |
| 07/25/2024 | $28.47 | $28.72 (0.88%) | $29.37 | $28.47 | 229,325 | $1.25 B |
| 07/24/2024 | $28.60 | $28.34 (-0.91%) | $29.35 | $28.29 | 172,538 | $1.23 B |
| 07/23/2024 | $28.17 | $28.75 (2.06%) | $29.31 | $28.17 | 215,500 | $1.25 B |
| 07/22/2024 | $27.69 | $28.36 (2.42%) | $28.56 | $27.44 | 167,841 | $1.23 B |
| 07/19/2024 | $27.92 | $27.59 (-1.18%) | $28.24 | $27.57 | 173,113 | $1.19 B |
| 07/18/2024 | $27.99 | $27.91 (-0.29%) | $28.75 | $27.69 | 203,228 | $1.21 B |
| 07/17/2024 | $27.15 | $28.27 (4.13%) | $28.39 | $27.14 | 277,278 | $1.22 B |
| 07/16/2024 | $26.40 | $27.53 (4.28%) | $27.63 | $26.25 | 287,070 | $1.19 B |
| 07/15/2024 | $25.50 | $26.10 (2.35%) | $26.34 | $25.38 | 278,417 | $1.13 B |
| 07/12/2024 | $25.00 | $25.30 (1.2%) | $25.40 | $24.90 | 395,052 | $1.09 B |
| 07/11/2024 | $24.40 | $24.90 (2.05%) | $24.96 | $24.26 | 231,664 | $1.08 B |
| 07/10/2024 | $23.40 | $23.94 (2.31%) | $23.99 | $23.40 | 138,804 | $1.04 B |
| 07/09/2024 | $23.30 | $23.44 (0.6%) | $23.53 | $23.16 | 87,305 | $1.01 B |
| 07/08/2024 | $23.48 | $23.29 (-0.81%) | $23.61 | $23.22 | 118,060 | $1.01 B |
| 07/05/2024 | $23.62 | $23.24 (-1.61%) | $23.65 | $23.15 | 132,646 | $1.01 B |