Byline Bancorp, Inc. BY
39.20 USD +0.13 (+0.33%)
Regular-session close
39.20 0.00 0.00%
After hours · Nov 13, 4:01 PM ET
38.93 Day range 39.60
26.44 52-week range 39.78
- YTD
- +34.48%
- 1 year
- +43.59%
BY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 39.15 | 39.60 | 38.93 | 39.20 | +0.13 | +0.33% | 208,949 |
| Nov 12, 2026 | 39.21 | 39.31 | 38.82 | 39.07 | -0.05 | -0.13% | 136,500 |
| Nov 11, 2026 | 38.81 | 39.18 | 38.64 | 39.12 | +0.33 | +0.85% | 234,600 |
| Nov 10, 2026 | 38.93 | 38.97 | 38.44 | 38.79 | -0.03 | -0.08% | 164,100 |
| Nov 9, 2026 | 38.65 | 39.44 | 38.61 | 38.82 | +0.70 | +1.84% | 206,200 |
| Nov 6, 2026 | 37.88 | 38.27 | 37.88 | 38.12 | +0.08 | +0.21% | 169,400 |
| Nov 5, 2026 | 39.47 | 39.74 | 38.01 | 38.04 | -1.01 | -2.59% | 319,800 |
| Nov 4, 2026 | 39.25 | 39.75 | 38.78 | 39.05 | +0.57 | +1.48% | 299,400 |
| Nov 3, 2026 | 38.78 | 39.22 | 38.39 | 38.48 | -0.60 | -1.54% | 200,100 |
| Nov 2, 2026 | 38.85 | 39.56 | 38.84 | 39.08 | +0.58 | +1.51% | 179,600 |
| Oct 30, 2026 | 39.00 | 39.15 | 38.38 | 38.50 | -0.46 | -1.18% | 163,300 |
| Oct 29, 2026 | 39.00 | 39.28 | 38.65 | 38.96 | +0.29 | +0.75% | 237,800 |
| Oct 28, 2026 | 38.71 | 38.95 | 38.21 | 38.67 | -0.01 | -0.03% | 272,700 |
| Oct 27, 2026 | 38.64 | 38.71 | 38.06 | 38.68 | +0.28 | +0.73% | 269,900 |
| Oct 26, 2026 | 38.33 | 38.88 | 38.30 | 38.40 | 0.00 | 0.00% | 319,300 |
| Oct 23, 2026 | 38.51 | 39.07 | 37.63 | 38.40 | +0.41 | +1.08% | 393,500 |
| Oct 22, 2026 | 37.47 | 38.32 | 37.47 | 37.99 | +0.60 | +1.60% | 285,300 |
| Oct 21, 2026 | 37.67 | 37.67 | 37.18 | 37.39 | -0.23 | -0.61% | 140,500 |
| Oct 20, 2026 | 37.16 | 38.00 | 37.16 | 37.62 | +0.54 | +1.46% | 188,800 |
| Oct 19, 2026 | 37.11 | 37.47 | 37.04 | 37.08 | -0.20 | -0.54% | 175,500 |
| Oct 16, 2026 | 37.13 | 37.84 | 37.03 | 37.28 | +0.38 | +1.03% | 237,200 |
| Oct 15, 2026 | 36.90 | 37.27 | 36.72 | 36.90 | +0.27 | +0.74% | 250,400 |
| Oct 14, 2026 | 36.22 | 36.81 | 36.16 | 36.63 | -0.11 | -0.30% | 232,200 |
| Oct 13, 2026 | 37.06 | 37.22 | 36.47 | 36.74 | -0.05 | -0.14% | 180,600 |
| Oct 12, 2026 | 36.39 | 37.18 | 36.38 | 36.79 | +0.47 | +1.29% | 245,900 |
| Oct 9, 2026 | 36.70 | 36.84 | 36.25 | 36.32 | -0.56 | -1.52% | 197,700 |
| Oct 8, 2026 | 36.50 | 36.89 | 36.15 | 36.88 | +0.31 | +0.85% | 285,300 |
| Oct 7, 2026 | 36.97 | 37.02 | 36.45 | 36.57 | -0.77 | -2.06% | 302,800 |
| Oct 6, 2026 | 37.71 | 37.90 | 37.28 | 37.34 | -0.29 | -0.77% | 189,600 |
| Oct 5, 2026 | 37.82 | 37.89 | 37.29 | 37.63 | -0.11 | -0.29% | 183,200 |
| Oct 2, 2026 | 37.35 | 37.84 | 37.30 | 37.74 | +0.55 | +1.48% | 192,200 |
| Oct 1, 2026 | 36.40 | 37.22 | 36.12 | 37.19 | +0.36 | +0.98% | 359,900 |
| Sep 30, 2026 | 36.97 | 37.18 | 36.69 | 36.83 | -0.07 | -0.19% | 304,900 |
| Sep 29, 2026 | 37.13 | 37.42 | 36.79 | 36.90 | -0.28 | -0.75% | 170,200 |
| Sep 28, 2026 | 37.37 | 37.75 | 37.18 | 37.18 | -0.26 | -0.69% | 277,900 |
| Sep 25, 2026 | 37.32 | 37.76 | 37.24 | 37.44 | +0.33 | +0.89% | 255,900 |
| Sep 24, 2026 | 36.98 | 37.29 | 36.87 | 37.11 | +0.23 | +0.62% | 227,600 |
| Sep 23, 2026 | 36.90 | 37.28 | 36.76 | 36.88 | -0.12 | -0.32% | 189,600 |
| Sep 22, 2026 | 37.76 | 37.90 | 36.99 | 37.00 | -0.47 | -1.25% | 213,600 |
| Sep 21, 2026 | 37.58 | 37.80 | 37.38 | 37.47 | -0.05 | -0.13% | 214,800 |
| Sep 18, 2026 | 37.46 | 37.70 | 37.13 | 37.52 | -0.09 | -0.24% | 581,400 |
| Sep 17, 2026 | 37.97 | 37.97 | 37.56 | 37.61 | -0.01 | -0.03% | 218,300 |
| Sep 16, 2026 | 38.09 | 38.26 | 37.15 | 37.62 | -0.56 | -1.47% | 246,700 |
| Sep 15, 2026 | 38.44 | 38.60 | 38.08 | 38.18 | -0.25 | -0.65% | 287,300 |
| Sep 14, 2026 | 38.66 | 39.12 | 38.31 | 38.43 | -0.24 | -0.62% | 298,300 |
| Sep 11, 2026 | 38.68 | 38.95 | 38.10 | 38.67 | +0.29 | +0.76% | 203,800 |
| Sep 10, 2026 | 37.95 | 38.40 | 37.59 | 38.38 | +0.44 | +1.16% | 248,100 |
| Sep 9, 2026 | 38.19 | 38.33 | 37.80 | 37.94 | -0.33 | -0.86% | 222,600 |
| Sep 8, 2026 | 38.67 | 38.83 | 38.26 | 38.27 | -0.58 | -1.49% | 227,300 |
| Sep 4, 2026 | 38.50 | 38.96 | 38.36 | 38.85 | +0.13 | +0.34% | 230,200 |
| Sep 3, 2026 | 38.42 | 38.89 | 38.33 | 38.72 | +0.43 | +1.12% | 680,900 |
| Sep 2, 2026 | 37.85 | 38.55 | 37.73 | 38.29 | +0.62 | +1.65% | 656,800 |
| Sep 1, 2026 | 37.78 | 38.25 | 37.47 | 37.67 | -0.25 | -0.66% | 198,800 |
| Aug 31, 2026 | 38.14 | 38.31 | 37.90 | 37.92 | -0.38 | -0.99% | 274,800 |
| Aug 28, 2026 | 38.28 | 38.41 | 38.07 | 38.30 | +0.04 | +0.10% | 173,400 |
| Aug 27, 2026 | 37.89 | 38.31 | 37.72 | 38.26 | 0.00 | 0.00% | 238,000 |
| Aug 26, 2026 | 38.21 | 38.44 | 37.82 | 38.26 | +0.15 | +0.39% | 276,300 |
| Aug 25, 2026 | 38.43 | 38.43 | 38.05 | 38.11 | -0.26 | -0.68% | 114,300 |
| Aug 24, 2026 | 38.29 | 38.66 | 38.07 | 38.37 | +0.12 | +0.31% | 165,400 |
| Aug 21, 2026 | 38.42 | 38.65 | 37.98 | 38.25 | -0.08 | -0.21% | 350,000 |
| Aug 20, 2026 | 37.96 | 38.53 | 37.69 | 38.33 | +0.20 | +0.52% | 260,700 |
| Aug 19, 2026 | 39.08 | 39.17 | 38.13 | 38.13 | -0.96 | -2.46% | 227,000 |
| Aug 18, 2026 | 39.25 | 39.25 | 38.68 | 39.09 | -0.06 | -0.15% | 183,300 |
| Aug 17, 2026 | 39.21 | 39.57 | 38.97 | 39.15 | -0.12 | -0.31% | 406,700 |
| Aug 14, 2026 | 38.99 | 39.44 | 38.99 | 39.27 | +0.01 | +0.03% | 152,800 |
65 days, newest first. Daily bars as drawn on the BY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.