-
5 DAY PERFORMANCE
+2.06% -
1 MONTH PERFORMANCE
+19.52% -
3 MONTH PERFORMANCE
+20.11% -
6 MONTH PERFORMANCE
+34.26% -
YEAR-TO-DATE PERFORMANCE
+34.89% -
1 YEAR PERFORMANCE
+55.71%
Byline Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $31.33 | $31.78 (1.44%) | $31.84 | $31.33 | 20,640 | |
| 11/21/2024 | $31.28 | $31.33 (0.16%) | $31.65 | $31.05 | 140,283 | $1.36 B |
| 11/20/2024 | $30.52 | $30.93 (1.34%) | $30.97 | $30.21 | 161,810 | $1.35 B |
| 11/19/2024 | $30.41 | $30.72 (1.02%) | $30.84 | $30.24 | 94,100 | $1.34 B |
| 11/18/2024 | $31.14 | $30.86 (-0.9%) | $31.66 | $30.75 | 125,549 | $1.34 B |
| 11/15/2024 | $31.75 | $31.14 (-1.92%) | $31.87 | $30.96 | 118,025 | $1.36 B |
| 11/14/2024 | $31.80 | $31.45 (-1.1%) | $31.97 | $31.19 | 139,200 | $1.37 B |
| 11/13/2024 | $32.22 | $31.57 (-2.02%) | $32.53 | $31.56 | 165,500 | $1.37 B |
| 11/12/2024 | $32.05 | $31.98 (-0.22%) | $32.49 | $31.83 | 158,001 | $1.39 B |
| 11/11/2024 | $31.43 | $32.06 (2%) | $32.40 | $31.43 | 160,700 | $1.40 B |
| 11/08/2024 | $30.63 | $30.87 (0.78%) | $31.10 | $30.35 | 200,500 | $1.34 B |
| 11/07/2024 | $31.16 | $30.36 (-2.57%) | $31.30 | $30.23 | 423,628 | $1.32 B |
| 11/06/2024 | $29.15 | $31.68 (8.68%) | $31.81 | $28.97 | 841,800 | $1.37 B |
| 11/05/2024 | $26.45 | $27.18 (2.76%) | $27.20 | $26.45 | 118,917 | $1.18 B |
| 11/04/2024 | $26.56 | $26.52 (-0.15%) | $26.77 | $26.15 | 118,316 | $1.15 B |
| 11/01/2024 | $27.14 | $26.75 (-1.44%) | $27.20 | $26.62 | 85,645 | $1.16 B |
| 10/31/2024 | $27.79 | $26.91 (-3.17%) | $27.79 | $26.90 | 139,500 | $1.17 B |
| 10/30/2024 | $27.27 | $27.66 (1.43%) | $28.20 | $27.27 | 116,500 | $1.20 B |
| 10/29/2024 | $27.70 | $27.42 (-1.01%) | $27.88 | $27.41 | 119,510 | $1.19 B |
| 10/28/2024 | $27.05 | $27.84 (2.92%) | $27.96 | $26.76 | 184,834 | $1.21 B |
| 10/25/2024 | $26.77 | $26.87 (0.37%) | $27.01 | $26.10 | 313,305 | $1.17 B |
| 10/24/2024 | $26.87 | $26.54 (-1.23%) | $26.88 | $26.39 | 356,000 | $1.15 B |
| 10/23/2024 | $26.35 | $26.73 (1.44%) | $26.84 | $26.22 | 209,042 | $1.16 B |
| 10/22/2024 | $25.83 | $26.59 (2.94%) | $26.65 | $25.83 | 251,500 | $1.15 B |
| 10/21/2024 | $26.39 | $25.88 (-1.93%) | $26.46 | $25.79 | 166,616 | $1.12 B |
| 10/18/2024 | $26.88 | $26.44 (-1.64%) | $26.88 | $26.42 | 78,500 | $1.15 B |
| 10/17/2024 | $27.00 | $26.86 (-0.52%) | $27.04 | $26.59 | 74,309 | $1.16 B |
| 10/16/2024 | $26.69 | $26.92 (0.86%) | $27.06 | $26.56 | 88,238 | $1.17 B |
| 10/15/2024 | $26.24 | $26.49 (0.95%) | $27.03 | $26.14 | 144,000 | $1.15 B |
| 10/14/2024 | $25.90 | $26.11 (0.81%) | $26.31 | $25.83 | 86,500 | $1.13 B |
| 10/11/2024 | $25.20 | $25.95 (2.98%) | $26.05 | $25.20 | 95,446 | $1.13 B |
| 10/10/2024 | $24.95 | $25.10 (0.6%) | $25.25 | $24.83 | 104,312 | $1.09 B |
| 10/09/2024 | $25.09 | $25.19 (0.4%) | $25.48 | $24.86 | 123,230 | $1.09 B |
| 10/08/2024 | $25.55 | $25.23 (-1.25%) | $25.55 | $25.20 | 85,500 | $1.09 B |
| 10/07/2024 | $25.49 | $25.39 (-0.39%) | $25.62 | $25.27 | 256,507 | $1.10 B |
| 10/04/2024 | $25.87 | $25.66 (-0.81%) | $26.02 | $25.58 | 165,300 | $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 |