BY - BYLINE BANCORP, INC.
33.48
-0.240 -0.717%
Share volume: 133,442
Last Updated: 04-20-2026
Banking/State Commercial Banks – Fed Reserve System:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$33.72
-0.24
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $33.60 | $33.60 | $33.94 | $33.94 | $33.46 | $33.46 | $33.48 | $33.48 | 133,442 | $133,442.00 |
| 04-17-2026 | $33.48 | $33.48 | $34.33 | $34.33 | $33.48 | $33.48 | $33.72 | $33.72 | 209,599 | $209,599.00 |
| 04-16-2026 | $32.99 | $32.99 | $33.16 | $33.16 | $32.94 | $32.94 | $33.11 | $33.11 | 154,157 | $154,157.00 |
| 04-15-2026 | $33.34 | $33.34 | $33.58 | $33.58 | $32.97 | $32.97 | $33.16 | $33.16 | 137,506 | $137,506.00 |
| 04-14-2026 | $33.29 | $33.29 | $33.66 | $33.66 | $33.00 | $33.00 | $33.34 | $33.34 | 125,005 | $125,005.00 |
| 04-13-2026 | $32.98 | $32.98 | $33.44 | $33.44 | $32.84 | $32.84 | $33.41 | $33.41 | 190,672 | $190,672.00 |
| 04-10-2026 | $33.35 | $33.35 | $33.44 | $33.44 | $32.92 | $32.92 | $33.15 | $33.15 | 124,452 | $124,452.00 |
| 04-09-2026 | $32.98 | $32.98 | $33.62 | $33.62 | $32.74 | $32.74 | $33.50 | $33.50 | 252,040 | $252,040.00 |
| 04-08-2026 | $33.00 | $33.00 | $33.47 | $33.47 | $32.90 | $32.90 | $33.09 | $33.09 | 167,631 | $167,631.00 |
| 04-07-2026 | $32.08 | $32.08 | $32.47 | $32.47 | $32.01 | $32.01 | $32.32 | $32.32 | 134,764 | $134,764.00 |