Byline Bancorp, Inc.BYNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $30.37 | $30.47 | $29.74 | $29.78 | 137,700 |
| 1/8/2026 | $29.43 | $30.60 | $29.43 | $30.35 | 203,700 |
| 1/7/2026 | $29.55 | $29.74 | $29.04 | $29.55 | 210,719 |
| 1/6/2026 | $29.49 | $29.80 | $29.39 | $29.60 | 237,500 |
| 1/5/2026 | $28.97 | $29.98 | $28.97 | $29.70 | 228,200 |
| 1/2/2026 | $29.05 | $29.25 | $28.75 | $29.04 | 170,900 |
| 12/31/2025 | $29.36 | $29.39 | $29.10 | $29.15 | 156,927 |
| 12/30/2025 | $29.48 | $29.49 | $29.27 | $29.31 | 146,035 |
| 12/29/2025 | $29.73 | $29.73 | $29.47 | $29.53 | 183,200 |
| 12/26/2025 | $29.73 | $29.83 | $29.59 | $29.71 | 109,900 |
| 12/24/2025 | $29.86 | $30.17 | $29.76 | $29.83 | 147,000 |
| 12/23/2025 | $30.00 | $30.24 | $29.72 | $29.77 | 178,600 |
| 12/22/2025 | $30.63 | $30.75 | $30.08 | $30.08 | 204,800 |
| 12/19/2025 | $30.77 | $30.90 | $30.19 | $30.51 | 350,739 |
| 12/18/2025 | $30.94 | $31.10 | $30.75 | $30.93 | 153,800 |
| 12/17/2025 | $30.73 | $31.10 | $30.59 | $30.76 | 169,800 |
| 12/16/2025 | $30.89 | $30.98 | $30.55 | $30.69 | 184,437 |
| 12/15/2025 | $30.86 | $31.00 | $30.71 | $30.77 | 198,945 |
| 12/12/2025 | $30.98 | $30.98 | $30.22 | $30.73 | 199,648 |
| 12/11/2025 | $30.32 | $31.24 | $30.32 | $30.82 | 327,638 |
| 12/10/2025 | $29.56 | $30.44 | $29.47 | $30.19 | 271,210 |
| 12/9/2025 | $29.46 | $29.77 | $29.31 | $29.47 | 171,613 |
| 12/8/2025 | $29.22 | $29.55 | $29.09 | $29.31 | 185,575 |
| 12/5/2025 | $29.30 | $29.48 | $29.08 | $29.19 | 184,310 |
| 12/4/2025 | $29.03 | $29.43 | $29.03 | $29.20 | 185,128 |
| 12/3/2025 | $28.40 | $29.20 | $28.34 | $29.20 | 196,221 |
| 12/2/2025 | $28.50 | $28.72 | $28.25 | $28.40 | 260,500 |
| 12/1/2025 | $27.82 | $28.40 | $27.82 | $28.36 | 250,700 |
| 11/28/2025 | $28.12 | $28.12 | $27.83 | $27.92 | 110,408 |
| 11/26/2025 | $28.12 | $28.29 | $28.06 | $28.12 | 134,300 |
| 11/25/2025 | $27.86 | $28.45 | $27.45 | $28.35 | 215,900 |
| 11/24/2025 | $27.54 | $27.63 | $27.32 | $27.45 | 224,678 |
| 11/21/2025 | $27.08 | $27.90 | $27.07 | $27.61 | 349,318 |
| 11/20/2025 | $27.01 | $27.35 | $26.86 | $26.93 | 228,315 |
| 11/19/2025 | $26.44 | $26.90 | $26.42 | $26.74 | 154,549 |
| 11/18/2025 | $26.50 | $26.80 | $26.44 | $26.44 | 234,800 |
| 11/17/2025 | $27.52 | $27.53 | $26.49 | $26.53 | 181,301 |
| 11/14/2025 | $27.20 | $27.58 | $26.95 | $27.52 | 171,825 |
| 11/13/2025 | $27.45 | $27.68 | $27.17 | $27.30 | 173,800 |
| 11/12/2025 | $27.43 | $27.75 | $27.43 | $27.50 | 222,500 |
| 11/11/2025 | $27.42 | $27.69 | $27.32 | $27.47 | 198,900 |
| 11/10/2025 | $27.67 | $27.67 | $27.11 | $27.44 | 154,100 |
| 11/7/2025 | $27.04 | $27.28 | $26.99 | $27.26 | 113,500 |
| 11/6/2025 | $27.04 | $27.23 | $26.95 | $27.06 | 135,813 |
| 11/5/2025 | $27.00 | $27.43 | $26.89 | $27.15 | 207,746 |
| 11/4/2025 | $26.55 | $26.90 | $26.43 | $26.88 | 222,615 |
| 11/3/2025 | $26.66 | $26.92 | $26.47 | $26.90 | 180,600 |
| 10/31/2025 | $26.58 | $26.81 | $26.39 | $26.74 | 175,210 |
| 10/30/2025 | $26.65 | $27.44 | $26.61 | $26.80 | 209,135 |
| 10/29/2025 | $27.18 | $27.50 | $26.79 | $26.94 | 217,435 |
| 10/28/2025 | $27.36 | $27.57 | $26.83 | $27.32 | 263,700 |
| 10/27/2025 | $28.40 | $28.40 | $27.20 | $27.21 | 212,600 |
| 10/24/2025 | $28.00 | $28.32 | $27.35 | $28.15 | 291,600 |
| 10/23/2025 | $26.94 | $26.94 | $26.50 | $26.65 | 220,222 |
| 10/22/2025 | $27.05 | $27.20 | $26.76 | $26.94 | 147,810 |
| 10/21/2025 | $26.74 | $27.00 | $26.74 | $26.94 | 126,427 |
| 10/20/2025 | $26.36 | $26.93 | $26.16 | $26.86 | 157,400 |
| 10/17/2025 | $25.91 | $26.29 | $25.72 | $26.19 | 205,700 |
| 10/16/2025 | $26.98 | $27.14 | $25.57 | $25.72 | 235,700 |
| 10/15/2025 | $27.68 | $27.68 | $27.04 | $27.27 | 138,123 |
| 10/14/2025 | $26.58 | $27.67 | $26.58 | $27.52 | 149,700 |
| 10/13/2025 | $26.76 | $26.76 | $26.30 | $26.70 | 139,128 |