BY - BYLINE BANCORP, INC.
31.92
0.160 0.501%
Share volume: 160,852
Last Updated: 03-04-2026
Banking/State Commercial Banks – Fed Reserve System:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$31.76
0.16
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $32.00 | $32.00 | $32.17 | $32.17 | $31.57 | $31.57 | $31.92 | $31.92 | 160,852 | $160,852.00 |
| 03-03-2026 | $31.31 | $31.31 | $31.92 | $31.92 | $30.90 | $30.90 | $31.76 | $31.76 | 134,269 | $134,269.00 |
| 03-02-2026 | $30.73 | $30.73 | $31.92 | $31.92 | $30.55 | $30.55 | $31.72 | $31.72 | 159,136 | $159,136.00 |
| 02-27-2026 | $31.87 | $31.87 | $31.95 | $31.95 | $31.00 | $31.00 | $31.20 | $31.20 | 214,238 | $214,238.00 |
| 02-26-2026 | $32.40 | $32.40 | $32.83 | $32.83 | $32.12 | $32.12 | $32.53 | $32.53 | 184,867 | $184,867.00 |
| 02-25-2026 | $31.99 | $31.99 | $32.45 | $32.45 | $31.73 | $31.73 | $32.37 | $32.37 | 125,385 | $125,385.00 |
| 02-24-2026 | $31.66 | $31.66 | $31.98 | $31.98 | $31.52 | $31.52 | $31.87 | $31.87 | 191,558 | $191,558.00 |
| 02-23-2026 | $33.25 | $33.25 | $33.44 | $33.44 | $31.53 | $31.53 | $31.87 | $31.87 | 215,194 | $215,194.00 |
| 02-20-2026 | $32.92 | $32.92 | $33.17 | $33.17 | $32.50 | $32.50 | $33.13 | $33.13 | 112,482 | $112,482.00 |
| 02-19-2026 | $32.71 | $32.71 | $32.92 | $32.92 | $32.42 | $32.42 | $32.85 | $32.85 | 185,183 | $185,183.00 |