5 DAY PERFORMANCE
-5.39%
1 MONTH PERFORMANCE
+1.34%
3 MONTH PERFORMANCE
-4.31%
6 MONTH PERFORMANCE
+4.09%
YEAR-TO-DATE PERFORMANCE
-4.74%
1 YEAR PERFORMANCE
-11.34%
Byline Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $29.58 | $29.50 (-0.25%) | $29.79 | $29.42 | 69.02 K | $1.34 B |
| 12/08/2025 | $29.22 | $29.31 (0.31%) | $29.55 | $29.09 | 185.58 K | $1.33 B |
| 12/05/2025 | $29.30 | $29.19 (-0.38%) | $29.48 | $29.08 | 184.31 K | $1.32 B |
| 12/04/2025 | $29.03 | $29.20 (0.59%) | $29.43 | $29.03 | 185.13 K | $1.32 B |
| 12/03/2025 | $28.40 | $29.20 (2.82%) | $29.20 | $28.34 | 196.22 K | $1.32 B |
| 12/02/2025 | $28.50 | $28.40 (-0.35%) | $28.72 | $28.25 | 260.50 K | $1.29 B |
| 12/01/2025 | $27.82 | $28.36 (1.94%) | $28.40 | $27.82 | 250.70 K | $1.29 B |
| 11/28/2025 | $28.12 | $27.92 (-0.71%) | $28.12 | $27.83 | 110.41 K | $1.27 B |
| 11/26/2025 | $28.12 | $28.12 (0%) | $28.29 | $28.06 | 134.30 K | $1.28 B |
| 11/25/2025 | $27.86 | $28.35 (1.76%) | $28.45 | $27.45 | 215.90 K | $1.29 B |
| 11/24/2025 | $27.54 | $27.45 (-0.33%) | $27.63 | $27.32 | 224.68 K | $1.25 B |
| 11/21/2025 | $27.08 | $27.61 (1.96%) | $27.90 | $27.07 | 349.32 K | $1.25 B |
| 11/20/2025 | $27.01 | $26.93 (-0.3%) | $27.35 | $26.86 | 228.32 K | $1.22 B |
| 11/19/2025 | $26.44 | $26.74 (1.13%) | $26.90 | $26.42 | 154.55 K | $1.21 B |
| 11/18/2025 | $26.50 | $26.44 (-0.23%) | $26.80 | $26.44 | 234.80 K | $1.20 B |
| 11/17/2025 | $27.52 | $26.53 (-3.6%) | $27.53 | $26.49 | 181.30 K | $1.20 B |
| 11/14/2025 | $27.20 | $27.52 (1.18%) | $27.58 | $26.95 | 171.83 K | $1.25 B |
| 11/13/2025 | $27.45 | $27.30 (-0.55%) | $27.68 | $27.17 | 173.80 K | $1.24 B |
| 11/12/2025 | $27.43 | $27.50 (0.26%) | $27.75 | $27.43 | 222.50 K | $1.25 B |
| 11/11/2025 | $27.42 | $27.47 (0.18%) | $27.69 | $27.32 | 198.90 K | $1.25 B |
| 11/10/2025 | $27.67 | $27.44 (-0.83%) | $27.67 | $27.11 | 154.10 K | $1.24 B |
| 11/07/2025 | $27.04 | $27.26 (0.81%) | $27.28 | $26.99 | 113.50 K | $1.19 B |
| 11/06/2025 | $27.04 | $27.06 (0.07%) | $27.23 | $26.95 | 135.81 K | $1.18 B |
| 11/05/2025 | $27.00 | $27.15 (0.56%) | $27.43 | $26.89 | 207.75 K | $1.19 B |
| 11/04/2025 | $26.55 | $26.88 (1.24%) | $26.90 | $26.43 | 222.62 K | $1.18 B |
| 11/03/2025 | $26.66 | $26.90 (0.9%) | $26.92 | $26.47 | 180.60 K | $1.18 B |
| 10/31/2025 | $26.58 | $26.74 (0.6%) | $26.81 | $26.39 | 175.21 K | $1.17 B |
| 10/30/2025 | $26.65 | $26.80 (0.56%) | $27.44 | $26.61 | 209.14 K | $1.17 B |
| 10/29/2025 | $27.18 | $26.94 (-0.88%) | $27.50 | $26.79 | 217.44 K | $1.18 B |
| 10/28/2025 | $27.36 | $27.32 (-0.15%) | $27.57 | $26.83 | 263.70 K | $1.20 B |
| 10/27/2025 | $28.40 | $27.21 (-4.19%) | $28.40 | $27.20 | 212.60 K | $1.19 B |
| 10/24/2025 | $28.00 | $28.15 (0.54%) | $28.32 | $27.35 | 291.60 K | $1.23 B |
| 10/23/2025 | $26.94 | $26.65 (-1.08%) | $26.94 | $26.50 | 220.22 K | $1.17 B |
| 10/22/2025 | $27.05 | $26.94 (-0.41%) | $27.20 | $26.76 | 147.81 K | $1.18 B |
| 10/21/2025 | $26.74 | $26.94 (0.75%) | $27.00 | $26.74 | 126.43 K | $1.18 B |
| 10/20/2025 | $26.36 | $26.86 (1.9%) | $26.93 | $26.16 | 157.40 K | $1.18 B |
| 10/17/2025 | $25.91 | $26.19 (1.08%) | $26.29 | $25.72 | 205.70 K | $1.15 B |
| 10/16/2025 | $26.98 | $25.72 (-4.67%) | $27.14 | $25.57 | 235.70 K | $1.13 B |
| 10/15/2025 | $27.68 | $27.27 (-1.48%) | $27.68 | $27.04 | 138.12 K | $1.19 B |
| 10/14/2025 | $26.58 | $27.52 (3.54%) | $27.67 | $26.58 | 149.70 K | $1.21 B |
| 10/13/2025 | $26.76 | $26.70 (-0.22%) | $26.76 | $26.30 | 139.13 K | $1.17 B |
| 10/10/2025 | $27.43 | $26.41 (-3.72%) | $27.58 | $26.39 | 207.40 K | $1.16 B |
| 10/09/2025 | $27.54 | $27.29 (-0.91%) | $27.58 | $27.23 | 118.40 K | $1.19 B |
| 10/08/2025 | $27.92 | $27.56 (-1.29%) | $27.97 | $27.56 | 134.10 K | $1.21 B |
| 10/07/2025 | $28.16 | $27.74 (-1.49%) | $28.32 | $27.66 | 203.40 K | $1.21 B |
| 10/06/2025 | $27.93 | $28.14 (0.75%) | $28.38 | $27.70 | 183.42 K | $1.23 B |
| 10/03/2025 | $27.43 | $27.63 (0.73%) | $27.84 | $27.23 | 146.24 K | $1.21 B |
| 10/02/2025 | $27.44 | $27.36 (-0.29%) | $27.56 | $27.12 | 168.00 K | $1.20 B |
| 10/01/2025 | $27.51 | $27.47 (-0.15%) | $27.58 | $27.25 | 152.50 K | $1.20 B |
| 09/30/2025 | $28.05 | $27.73 (-1.14%) | $28.08 | $27.42 | 206.80 K | $1.21 B |
| 09/29/2025 | $28.42 | $27.98 (-1.55%) | $28.42 | $27.87 | 229.93 K | $1.23 B |
| 09/26/2025 | $28.42 | $28.35 (-0.25%) | $28.68 | $28.18 | 171.22 K | $1.24 B |
| 09/25/2025 | $28.20 | $28.38 (0.64%) | $28.45 | $28.10 | 166.10 K | $1.24 B |
| 09/24/2025 | $28.35 | $28.27 (-0.28%) | $28.50 | $28.13 | 158.30 K | $1.24 B |
| 09/23/2025 | $28.23 | $28.27 (0.14%) | $28.78 | $28.14 | 226.50 K | $1.24 B |
| 09/22/2025 | $28.29 | $28.26 (-0.11%) | $28.68 | $28.20 | 301.50 K | $1.24 B |
| 09/19/2025 | $29.31 | $28.47 (-2.87%) | $29.31 | $28.45 | 1.35 M | $1.25 B |
| 09/18/2025 | $28.45 | $29.27 (2.88%) | $29.31 | $28.45 | 251.93 K | $1.28 B |
| 09/17/2025 | $28.31 | $28.35 (0.14%) | $29.08 | $28.18 | 278.00 K | $1.24 B |
| 09/16/2025 | $28.76 | $28.30 (-1.6%) | $28.76 | $28.13 | 201.75 K | $1.24 B |
| 09/15/2025 | $29.18 | $28.75 (-1.47%) | $29.33 | $28.71 | 160.71 K | $1.26 B |
| 09/12/2025 | $28.96 | $29.04 (0.28%) | $29.09 | $28.59 | 204.42 K | $1.27 B |
| 09/11/2025 | $28.76 | $28.99 (0.8%) | $28.99 | $28.62 | 159.60 K | $1.27 B |
| 09/10/2025 | $28.88 | $28.81 (-0.24%) | $29.01 | $28.71 | 125.23 K | $1.26 B |
| 09/09/2025 | $29.30 | $28.87 (-1.47%) | $29.43 | $28.80 | 169.20 K | $1.26 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.
