5 DAY PERFORMANCE
-4.91%
1 MONTH PERFORMANCE
-3.79%
3 MONTH PERFORMANCE
-7.61%
6 MONTH PERFORMANCE
+14.41%
YEAR-TO-DATE PERFORMANCE
+6.21%
1 YEAR PERFORMANCE
+19.49%
Byline Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $33.28 | $33.15 (-0.39%) | $33.45 | $33.10 | 106.30 K | $1.48 B |
| 05/05/2026 | $32.04 | $32.96 (2.87%) | $32.98 | $31.88 | 394.90 K | $1.48 B |
| 05/04/2026 | $32.41 | $32.04 (-1.14%) | $32.59 | $31.78 | 803.52 K | $1.44 B |
| 05/01/2026 | $32.35 | $32.56 (0.65%) | $32.85 | $32.06 | 988.20 K | $1.46 B |
| 04/30/2026 | $32.15 | $32.15 (0%) | $32.70 | $32.15 | 541.80 K | $1.44 B |
| 04/29/2026 | $32.98 | $32.40 (-1.76%) | $33.03 | $32.23 | 156.01 K | $1.45 B |
| 04/28/2026 | $33.30 | $33.12 (-0.54%) | $33.70 | $32.91 | 161.60 K | $1.48 B |
| 04/27/2026 | $33.24 | $33.00 (-0.72%) | $33.54 | $32.97 | 250.82 K | $1.48 B |
| 04/24/2026 | $32.44 | $33.03 (1.82%) | $33.85 | $31.88 | 350.20 K | $1.48 B |
| 04/23/2026 | $33.08 | $33.06 (-0.06%) | $33.29 | $32.97 | 122.42 K | $1.48 B |
| 04/22/2026 | $33.28 | $33.09 (-0.57%) | $33.45 | $32.95 | 126.80 K | $1.48 B |
| 04/21/2026 | $33.53 | $33.15 (-1.13%) | $33.77 | $33.04 | 174.14 K | $1.49 B |
| 04/20/2026 | $33.60 | $33.48 (-0.36%) | $33.94 | $33.46 | 153.92 K | $1.50 B |
| 04/17/2026 | $33.48 | $33.72 (0.72%) | $34.33 | $33.48 | 209.60 K | $1.51 B |
| 04/16/2026 | $32.99 | $33.11 (0.36%) | $33.16 | $32.94 | 154.20 K | $1.48 B |
| 04/15/2026 | $33.34 | $33.16 (-0.54%) | $33.58 | $32.97 | 137.51 K | $1.49 B |
| 04/14/2026 | $33.29 | $33.34 (0.15%) | $33.66 | $33.00 | 125.01 K | $1.49 B |
| 04/13/2026 | $32.98 | $33.41 (1.3%) | $33.44 | $32.84 | 190.70 K | $1.50 B |
| 04/10/2026 | $33.35 | $33.15 (-0.6%) | $33.44 | $32.92 | 124.50 K | $1.49 B |
| 04/09/2026 | $32.98 | $33.50 (1.58%) | $33.62 | $32.74 | 252.04 K | $1.50 B |
| 04/08/2026 | $33.00 | $33.09 (0.27%) | $33.47 | $32.90 | 167.63 K | $1.48 B |
| 04/07/2026 | $32.08 | $32.32 (0.75%) | $32.47 | $32.01 | 134.80 K | $1.45 B |
| 04/06/2026 | $31.89 | $32.18 (0.91%) | $32.32 | $31.78 | 200.50 K | $1.44 B |
| 04/02/2026 | $31.57 | $31.91 (1.08%) | $32.16 | $31.40 | 216.80 K | $1.43 B |
| 04/01/2026 | $31.73 | $31.91 (0.57%) | $32.33 | $31.73 | 143.10 K | $1.43 B |
| 03/31/2026 | $31.57 | $31.57 (0%) | $31.99 | $31.23 | 206.70 K | $1.42 B |
| 03/30/2026 | $30.99 | $31.17 (0.58%) | $31.28 | $30.82 | 112.47 K | $1.40 B |
| 03/27/2026 | $30.98 | $30.81 (-0.55%) | $31.17 | $30.76 | 130.21 K | $1.38 B |
| 03/26/2026 | $30.82 | $31.13 (1.01%) | $31.27 | $30.82 | 105.60 K | $1.40 B |
| 03/25/2026 | $31.62 | $31.08 (-1.71%) | $31.65 | $30.93 | 95.80 K | $1.39 B |
| 03/24/2026 | $30.71 | $31.12 (1.34%) | $31.42 | $30.71 | 122.20 K | $1.40 B |
| 03/23/2026 | $30.84 | $30.94 (0.32%) | $31.59 | $30.71 | 156.75 K | $1.39 B |
| 03/20/2026 | $30.48 | $30.26 (-0.72%) | $30.78 | $29.75 | 540.80 K | $1.36 B |
| 03/19/2026 | $29.95 | $30.39 (1.47%) | $30.60 | $29.81 | 139.41 K | $1.36 B |
| 03/18/2026 | $30.25 | $30.01 (-0.79%) | $30.33 | $29.87 | 149.40 K | $1.35 B |
| 03/17/2026 | $30.89 | $30.31 (-1.88%) | $30.89 | $30.29 | 157.81 K | $1.36 B |
| 03/16/2026 | $30.82 | $30.55 (-0.88%) | $30.90 | $30.55 | 177.24 K | $1.37 B |
| 03/13/2026 | $30.72 | $30.50 (-0.72%) | $30.89 | $30.25 | 172.40 K | $1.37 B |
| 03/12/2026 | $30.00 | $30.49 (1.63%) | $30.62 | $29.93 | 121.80 K | $1.37 B |
| 03/11/2026 | $30.65 | $30.61 (-0.13%) | $30.98 | $30.35 | 148.90 K | $1.37 B |
| 03/10/2026 | $30.83 | $30.94 (0.36%) | $31.68 | $30.66 | 310.20 K | $1.39 B |
| 03/09/2026 | $30.35 | $30.95 (1.98%) | $31.06 | $29.72 | 187.80 K | $1.39 B |
| 03/06/2026 | $30.52 | $30.82 (0.98%) | $30.90 | $30.24 | 144.70 K | $1.38 B |
| 03/05/2026 | $31.64 | $31.36 (-0.88%) | $31.74 | $31.09 | 139.43 K | $1.41 B |
| 03/04/2026 | $32.00 | $31.92 (-0.25%) | $32.17 | $31.57 | 161.10 K | $1.43 B |
| 03/03/2026 | $31.31 | $31.76 (1.44%) | $31.92 | $30.90 | 134.30 K | $1.42 B |
| 03/02/2026 | $30.73 | $31.72 (3.22%) | $31.92 | $30.55 | 159.14 K | $1.42 B |
| 02/27/2026 | $31.87 | $31.20 (-2.1%) | $31.95 | $31.00 | 214.24 K | $1.40 B |
| 02/26/2026 | $32.40 | $32.53 (0.4%) | $32.83 | $32.12 | 184.90 K | $1.46 B |
| 02/25/2026 | $31.99 | $32.37 (1.19%) | $32.45 | $31.73 | 125.40 K | $1.45 B |
| 02/24/2026 | $31.66 | $31.87 (0.66%) | $31.98 | $31.52 | 191.60 K | $1.43 B |
| 02/23/2026 | $33.25 | $31.87 (-4.15%) | $33.44 | $31.53 | 215.20 K | $1.43 B |
| 02/20/2026 | $32.92 | $33.13 (0.64%) | $33.17 | $32.50 | 112.48 K | $1.49 B |
| 02/19/2026 | $32.71 | $32.85 (0.43%) | $32.92 | $32.42 | 185.20 K | $1.47 B |
| 02/18/2026 | $33.20 | $32.96 (-0.72%) | $33.60 | $32.66 | 180.72 K | $1.48 B |
| 02/17/2026 | $33.08 | $33.17 (0.27%) | $33.53 | $32.76 | 168.85 K | $1.49 B |
| 02/13/2026 | $32.55 | $32.88 (1.01%) | $33.08 | $32.30 | 141.53 K | $1.47 B |
| 02/12/2026 | $33.00 | $32.50 (-1.52%) | $33.30 | $32.00 | 157.22 K | $1.46 B |
| 02/11/2026 | $33.35 | $32.69 (-1.98%) | $33.67 | $32.58 | 134.30 K | $1.47 B |
| 02/10/2026 | $33.40 | $33.06 (-1.02%) | $33.71 | $32.83 | 157.90 K | $1.48 B |
| 02/09/2026 | $33.49 | $33.52 (0.09%) | $33.73 | $33.42 | 140.60 K | $1.50 B |
| 02/06/2026 | $33.53 | $33.51 (-0.06%) | $33.89 | $33.33 | 179.13 K | $1.50 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
