5 DAY PERFORMANCE
-21.16%
1 MONTH PERFORMANCE
-16.35%
3 MONTH PERFORMANCE
-7.19%
6 MONTH PERFORMANCE
-7.61%
YEAR-TO-DATE PERFORMANCE
+6.21%
1 YEAR PERFORMANCE
+21.46%
Byline Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $39.12 | $39.13 (0.01%) | $39.16 | $38.63 | 9.32 K | |
| 08/06/2026 | $39.79 | $39.31 (-1.21%) | $39.85 | $39.19 | 201.30 K | $1.76 B |
| 08/05/2026 | $39.77 | $39.52 (-0.63%) | $39.78 | $39.18 | 168.80 K | $1.77 B |
| 08/04/2026 | $39.60 | $39.75 (0.38%) | $40.03 | $39.33 | 221.40 K | $1.78 B |
| 08/03/2026 | $39.69 | $39.78 (0.23%) | $40.00 | $39.43 | 312.04 K | $1.78 B |
| 07/31/2026 | $39.16 | $39.27 (0.28%) | $39.45 | $38.81 | 208.41 K | $1.76 B |
| 07/30/2026 | $39.31 | $39.22 (-0.23%) | $39.42 | $38.91 | 257.02 K | $1.76 B |
| 07/29/2026 | $38.93 | $39.15 (0.57%) | $39.45 | $38.75 | 281.80 K | $1.76 B |
| 07/28/2026 | $39.11 | $39.20 (0.23%) | $39.42 | $38.86 | 281.34 K | $1.76 B |
| 07/27/2026 | $38.62 | $38.68 (0.16%) | $39.16 | $38.35 | 333.51 K | $1.73 B |
| 07/24/2026 | $38.39 | $38.60 (0.55%) | $39.51 | $38.00 | 475.32 K | $1.73 B |
| 07/23/2026 | $37.48 | $37.64 (0.43%) | $37.69 | $37.03 | 408.70 K | $1.69 B |
| 07/22/2026 | $37.93 | $37.75 (-0.47%) | $37.99 | $37.30 | 279.20 K | $1.69 B |
| 07/21/2026 | $37.88 | $38.12 (0.63%) | $38.13 | $37.50 | 401.50 K | $1.71 B |
| 07/20/2026 | $37.98 | $37.87 (-0.29%) | $38.14 | $37.74 | 229.50 K | $1.70 B |
| 07/17/2026 | $38.38 | $38.06 (-0.83%) | $38.63 | $37.84 | 377.50 K | $1.71 B |
| 07/16/2026 | $37.55 | $38.72 (3.12%) | $38.88 | $37.52 | 286.71 K | $1.74 B |
| 07/15/2026 | $37.27 | $37.48 (0.56%) | $37.85 | $37.20 | 259.80 K | $1.68 B |
| 07/14/2026 | $37.38 | $37.20 (-0.48%) | $37.70 | $37.13 | 193.23 K | $1.67 B |
| 07/13/2026 | $37.33 | $37.37 (0.11%) | $37.46 | $37.11 | 155.03 K | $1.68 B |
| 07/10/2026 | $37.04 | $37.24 (0.54%) | $37.44 | $37.04 | 191.70 K | $1.67 B |
| 07/09/2026 | $36.83 | $37.15 (0.87%) | $37.44 | $36.82 | 293.30 K | $1.67 B |
| 07/08/2026 | $36.67 | $36.60 (-0.19%) | $36.88 | $36.43 | 383.40 K | $1.64 B |
| 07/07/2026 | $37.47 | $37.01 (-1.23%) | $37.67 | $36.97 | 268.64 K | $1.66 B |
| 07/06/2026 | $37.41 | $37.38 (-0.08%) | $37.72 | $37.16 | 587.82 K | $1.68 B |
| 07/02/2026 | $38.72 | $37.44 (-3.31%) | $38.83 | $37.33 | 444.10 K | $1.68 B |
| 07/01/2026 | $37.88 | $38.33 (1.19%) | $38.57 | $37.47 | 410.20 K | $1.72 B |
| 06/30/2026 | $37.50 | $37.66 (0.43%) | $37.75 | $37.27 | 380.32 K | $1.69 B |
| 06/29/2026 | $37.30 | $37.61 (0.83%) | $37.71 | $37.07 | 468.93 K | $1.69 B |
| 06/26/2026 | $36.73 | $37.55 (2.23%) | $37.56 | $36.20 | 1.28 M | $1.68 B |
| 06/25/2026 | $36.16 | $36.79 (1.74%) | $36.90 | $36.16 | 318.90 K | $1.65 B |
| 06/24/2026 | $36.15 | $36.49 (0.94%) | $36.59 | $36.08 | 287.73 K | $1.64 B |
| 06/23/2026 | $35.57 | $35.98 (1.15%) | $36.15 | $35.57 | 257.44 K | $1.61 B |
| 06/22/2026 | $35.36 | $35.48 (0.34%) | $35.71 | $35.15 | 266.84 K | $1.59 B |
| 06/18/2026 | $35.31 | $35.15 (-0.45%) | $35.57 | $35.02 | 395.00 K | $1.58 B |
| 06/17/2026 | $35.23 | $35.06 (-0.48%) | $35.53 | $34.55 | 361.25 K | $1.57 B |
| 06/16/2026 | $35.16 | $35.21 (0.14%) | $35.53 | $34.85 | 416.94 K | $1.58 B |
| 06/15/2026 | $35.54 | $35.02 (-1.46%) | $35.84 | $34.95 | 302.42 K | $1.57 B |
| 06/12/2026 | $35.33 | $35.40 (0.2%) | $35.52 | $35.16 | 189.93 K | $1.59 B |
| 06/11/2026 | $34.73 | $35.08 (1.01%) | $35.15 | $34.50 | 292.92 K | $1.57 B |
| 06/10/2026 | $34.78 | $34.70 (-0.23%) | $35.12 | $34.31 | 358.43 K | $1.56 B |
| 06/09/2026 | $34.18 | $34.52 (0.99%) | $34.75 | $34.14 | 505.45 K | $1.55 B |
| 06/08/2026 | $33.68 | $33.91 (0.68%) | $34.15 | $33.61 | 731.70 K | $1.52 B |
| 06/05/2026 | $33.34 | $33.78 (1.32%) | $33.94 | $33.34 | 220.00 K | $1.51 B |
| 06/04/2026 | $33.23 | $33.50 (0.81%) | $33.70 | $33.19 | 230.35 K | $1.50 B |
| 06/03/2026 | $33.11 | $32.74 (-1.12%) | $33.22 | $32.69 | 208.40 K | $1.47 B |
| 06/02/2026 | $32.58 | $33.41 (2.55%) | $33.58 | $32.58 | 180.82 K | $1.50 B |
| 06/01/2026 | $32.69 | $32.80 (0.34%) | $33.24 | $32.57 | 158.20 K | $1.47 B |
| 05/29/2026 | $32.97 | $33.09 (0.36%) | $33.38 | $32.97 | 152.10 K | $1.48 B |
| 05/28/2026 | $33.06 | $33.14 (0.24%) | $33.28 | $32.74 | 125.02 K | $1.49 B |
| 05/27/2026 | $33.45 | $33.18 (-0.81%) | $33.60 | $33.01 | 158.30 K | $1.49 B |
| 05/26/2026 | $33.20 | $33.40 (0.6%) | $33.71 | $33.01 | 166.60 K | $1.50 B |
| 05/22/2026 | $32.98 | $33.17 (0.58%) | $33.20 | $32.85 | 167.10 K | $1.49 B |
| 05/21/2026 | $32.63 | $33.03 (1.23%) | $33.05 | $32.45 | 168.10 K | $1.48 B |
| 05/20/2026 | $32.33 | $32.81 (1.48%) | $33.00 | $32.22 | 168.10 K | $1.47 B |
| 05/19/2026 | $32.29 | $32.30 (0.03%) | $32.52 | $32.09 | 185.10 K | $1.45 B |
| 05/18/2026 | $31.99 | $32.35 (1.13%) | $32.61 | $31.92 | 172.72 K | $1.45 B |
| 05/15/2026 | $32.53 | $31.88 (-2%) | $32.61 | $31.86 | 206.40 K | $1.43 B |
| 05/14/2026 | $32.48 | $32.57 (0.28%) | $32.88 | $32.42 | 124.80 K | $1.46 B |
| 05/13/2026 | $32.52 | $32.33 (-0.58%) | $32.76 | $32.14 | 199.01 K | $1.45 B |
| 05/12/2026 | $32.61 | $32.68 (0.21%) | $32.71 | $32.02 | 147.50 K | $1.47 B |
| 05/11/2026 | $33.26 | $32.60 (-1.98%) | $33.26 | $32.40 | 226.02 K | $1.46 B |
| 05/08/2026 | $33.34 | $33.16 (-0.54%) | $33.37 | $32.90 | 230.50 K | $1.49 B |
| 05/07/2026 | $33.32 | $33.36 (0.12%) | $33.62 | $33.16 | 193.00 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.
