Byline Bancorp, Inc. Common Stock (BY)

Last Price33.09

Change+0.00 (0.00%)

NYSE· Last Trade: Jun 1st, 6:10 AM EDT

Historical Prices For Byline Bancorp, Inc. Common Stock (BY)

Date Range:

2026-03-01 - 2026-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/29/2026	0.00	33.38	32.97	33.09	152,058	33.09
5/28/2026	33.06	33.28	32.74	33.14	125,024	33.14
5/27/2026	33.45	33.60	33.01	33.18	158,297	33.18
5/26/2026	33.20	33.71	33.01	33.40	166,566	33.40
5/22/2026	32.98	33.20	32.84	33.17	167,067	33.17
5/21/2026	32.63	33.05	32.45	33.03	168,078	33.03
5/20/2026	32.33	32.97	32.22	32.81	168,095	32.81
5/19/2026	32.29	32.52	32.09	32.30	185,092	32.30
5/18/2026	31.99	32.61	31.92	32.35	172,719	32.35
5/15/2026	32.53	32.61	31.86	31.88	206,384	31.88
5/14/2026	32.48	32.88	32.42	32.57	124,779	32.57
5/13/2026	32.52	32.76	32.14	32.33	199,010	32.33
5/12/2026	32.61	32.71	32.02	32.68	147,472	32.68
5/11/2026	33.26	33.26	32.40	32.60	226,016	32.60
5/08/2026	33.34	33.37	32.90	33.16	230,459	33.16
5/07/2026	33.32	33.62	33.16	33.36	192,984	33.36
5/06/2026	33.24	33.45	33.03	33.22	249,532	33.22
5/05/2026	32.04	32.98	31.88	32.96	394,886	32.96
5/04/2026	32.41	32.59	31.78	32.04	803,522	31.92
5/01/2026	32.35	32.84	32.06	32.56	988,166	32.44
4/30/2026	32.15	32.70	32.15	32.15	571,773	32.03
4/29/2026	32.98	33.03	32.23	32.40	156,009	32.28
4/28/2026	33.30	33.70	32.91	33.12	161,565	33.00
4/27/2026	33.24	33.54	32.97	33.00	250,816	32.88
4/24/2026	32.44	33.85	31.88	33.03	350,177	32.91
4/23/2026	33.08	33.29	32.97	33.06	122,417	32.94
4/22/2026	33.28	33.45	32.95	33.09	126,755	32.97
4/21/2026	33.53	33.77	33.04	33.15	174,136	33.03
4/20/2026	33.60	33.94	33.46	33.48	153,916	33.35
4/17/2026	33.48	34.33	33.48	33.72	209,600	33.59
4/16/2026	32.99	33.16	32.94	33.11	154,157	32.99
4/15/2026	33.34	33.58	32.97	33.16	137,507	33.04
4/14/2026	33.29	33.66	33.00	33.34	125,006	33.22
4/13/2026	32.98	33.44	32.84	33.41	190,674	33.28
4/10/2026	33.35	33.44	32.92	33.15	124,452	33.03
4/09/2026	32.98	33.62	32.74	33.50	252,040	33.37
4/08/2026	33.00	33.47	32.90	33.09	167,632	32.97
4/07/2026	32.08	32.47	32.01	32.32	134,765	32.20
4/06/2026	31.89	32.32	31.78	32.18	200,473	32.06
4/02/2026	31.57	32.16	31.40	31.91	216,754	31.79
4/01/2026	31.73	32.33	31.73	31.91	143,053	31.79
3/31/2026	31.57	31.99	31.23	31.57	206,678	31.45
3/30/2026	30.99	31.28	30.82	31.17	112,469	31.05
3/27/2026	30.98	31.17	30.76	30.81	133,500	30.69
3/26/2026	30.82	31.27	30.82	31.13	105,553	31.01
3/25/2026	31.62	31.65	30.93	31.08	95,789	30.96
3/24/2026	30.71	31.42	30.71	31.12	122,183	31.00
3/23/2026	30.84	31.59	30.71	30.94	156,725	30.82
3/20/2026	30.48	30.78	29.75	30.26	540,899	30.15
3/19/2026	29.95	30.59	29.81	30.39	139,412	30.28
3/18/2026	30.25	30.33	29.87	30.01	149,368	29.90
3/17/2026	30.89	30.89	30.29	30.31	157,805	30.20
3/16/2026	30.82	30.90	30.55	30.55	177,243	30.44
3/13/2026	30.72	30.89	30.25	30.50	172,362	30.39
3/12/2026	30.00	30.61	29.93	30.49	121,758	30.38
3/11/2026	30.65	30.98	30.35	30.61	148,872	30.50
3/10/2026	30.83	31.68	30.66	30.94	310,175	30.82
3/09/2026	30.35	31.06	29.72	30.95	187,782	30.83
3/06/2026	30.52	30.90	30.24	30.82	144,677	30.70
3/05/2026	31.64	31.73	31.09	31.36	139,431	31.24
3/04/2026	32.00	32.17	31.57	31.92	161,084	31.80
3/03/2026	31.31	31.91	30.90	31.76	134,269	31.64
3/02/2026	30.73	31.91	30.55	31.72	159,137	31.60