NYSE:BY
Byline Bancorp, Inc. Stock Price (Quote)
$23.28
+0.480 (+2.11%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 BY stock ended at $23.28. This is 2.11% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.86% from a day low at $22.88 to a day high of $23.30. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Feb 22, 2024 | $20.96 | $21.11 | $20.78 | $21.06 | 103 870 |
| Feb 21, 2024 | $21.06 | $21.07 | $20.85 | $21.06 | 53 601 |
| Feb 20, 2024 | $21.00 | $21.25 | $20.86 | $21.03 | 64 044 |
| Feb 16, 2024 | $21.25 | $21.45 | $21.10 | $21.30 | 71 669 |
| Feb 15, 2024 | $21.12 | $21.66 | $21.12 | $21.45 | 78 999 |
| Feb 14, 2024 | $20.79 | $20.99 | $20.50 | $20.94 | 101 336 |
| Feb 13, 2024 | $20.64 | $20.80 | $20.33 | $20.55 | 126 026 |
| Feb 12, 2024 | $20.80 | $21.57 | $20.80 | $21.32 | 87 476 |
| Feb 09, 2024 | $20.57 | $20.83 | $20.22 | $20.80 | 122 591 |
| Feb 08, 2024 | $20.36 | $20.53 | $20.29 | $20.46 | 115 264 |
| Feb 07, 2024 | $20.57 | $20.59 | $20.04 | $20.42 | 57 206 |
| Feb 06, 2024 | $20.84 | $21.00 | $20.38 | $20.53 | 117 312 |
| Feb 05, 2024 | $20.79 | $20.98 | $20.62 | $20.85 | 103 954 |
| Feb 02, 2024 | $20.97 | $21.45 | $20.97 | $21.18 | 106 920 |
| Feb 01, 2024 | $21.92 | $22.10 | $21.00 | $21.42 | 148 149 |
| Jan 31, 2024 | $22.19 | $22.66 | $21.70 | $21.84 | 128 357 |
| Jan 30, 2024 | $22.73 | $22.74 | $22.44 | $22.59 | 75 149 |
| Jan 29, 2024 | $22.56 | $22.72 | $22.40 | $22.69 | 85 284 |
| Jan 26, 2024 | $23.41 | $23.41 | $22.27 | $22.49 | 138 403 |
| Jan 25, 2024 | $23.68 | $23.68 | $22.96 | $23.31 | 90 570 |
| Jan 24, 2024 | $23.16 | $23.49 | $23.11 | $23.40 | 35 970 |
| Jan 23, 2024 | $23.44 | $23.44 | $22.97 | $22.97 | 40 604 |
| Jan 22, 2024 | $22.83 | $23.24 | $22.83 | $23.24 | 51 472 |
| Jan 19, 2024 | $22.34 | $22.65 | $22.13 | $22.62 | 73 832 |
| Jan 18, 2024 | $22.29 | $22.29 | $22.04 | $22.22 | 37 296 |
