S&P 500$7,489.72
+0.70%
2m
DOW 30$52,485.03
+0.53%
2m
NASDAQ 100$28,274.20
+0.60%
2m
Russell 2000$291.20
-0.48%
2m
Russell 1000$408.38
+0.64%
2m
S&P 400$3,758.64
-0.15%
2m
S&P 600$1,768.56
-0.09%
2m

BYLINE BANCORP (BY)

NYSE

$39.27$0.00 (0.00%)

Price as of Jul 31, 2026 7:34 PM EDT

$1.8B
Market Cap
55.66%
1-Year Change
Banks - Regional
Industry

1 Month
+4.28%

Low Price$36.60

High Price$39.27
3 Months
+22.61%

Low Price$31.88

High Price$39.27
1 Year
+55.66%

Low Price$25.21

High Price$39.27

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/31/2026	39.16	39.45	38.81	39.27	+0.13%	208,406
07/30/2026	39.31	39.42	38.91	39.22	+0.18%	257,015
07/29/2026	38.93	39.45	38.75	39.15	-0.13%	281,701
07/28/2026	39.11	39.42	38.86	39.20	+1.34%	280,330
07/27/2026	38.62	39.16	38.35	38.68	+0.21%	333,506
07/24/2026	38.39	39.51	38.00	38.60	+2.55%	475,322
07/23/2026	37.48	37.69	37.03	37.64	-0.29%	408,680
07/23/2026	$0.91 Earnings
07/22/2026	37.93	37.99	37.30	37.75	-0.97%	279,203
07/21/2026	37.88	38.13	37.50	38.12	+0.66%	401,499
07/20/2026	37.98	38.14	37.74	37.87	-0.50%	229,469
07/17/2026	38.38	38.63	37.84	38.06	-1.70%	377,504
07/16/2026	37.55	38.88	37.52	38.72	+3.31%	286,712
07/15/2026	37.27	37.86	37.20	37.48	+0.75%	259,797
07/14/2026	37.38	37.70	37.13	37.20	-0.45%	193,227
07/13/2026	37.33	37.46	37.11	37.37	+0.35%	155,032
07/10/2026	37.04	37.44	37.04	37.24	+0.24%	191,695
07/09/2026	36.83	37.44	36.82	37.15	+1.50%	293,289
07/08/2026	36.67	36.88	36.43	36.60	-1.11%	383,364
07/07/2026	37.47	37.67	36.97	37.01	-0.99%	268,638
07/06/2026	37.41	37.72	37.16	37.38	-0.16%	622,378
07/02/2026	38.72	38.83	37.33	37.44	-2.32%	444,073
07/01/2026	37.88	38.57	37.47	38.33	+1.78%	410,040
06/30/2026	37.50	37.75	37.27	37.66	+0.13%	380,317
06/29/2026	37.30	37.71	37.07	37.61	+0.16%	468,933
06/26/2026	36.73	37.56	36.20	37.55	+2.07%	1,283,020
06/25/2026	36.16	36.90	36.16	36.79	+0.82%	318,886
06/24/2026	36.15	36.59	36.08	36.49	+1.42%	287,727
06/23/2026	35.57	36.15	35.57	35.98	+1.41%	257,436
06/22/2026	35.36	35.71	35.15	35.48	+0.94%	266,837
06/18/2026	35.31	35.57	35.02	35.15	+0.26%	394,953
06/17/2026	35.23	35.53	34.55	35.06	-0.43%	361,251
06/16/2026	35.16	35.53	34.85	35.21	+0.54%	416,941
06/15/2026	35.54	35.84	34.95	35.02	-1.07%	302,415
06/12/2026	35.33	35.52	35.16	35.40	+0.91%	189,926
06/11/2026	34.73	35.15	34.50	35.08	+1.10%	292,818
06/10/2026	34.78	35.12	34.31	34.70	+0.52%	358,430
06/09/2026	34.18	34.75	34.14	34.52	+1.80%	505,454
06/08/2026	33.68	34.15	33.61	33.91	+0.38%	731,670
06/05/2026	33.34	33.94	33.34	33.78	+0.84%	219,972
06/04/2026	33.23	33.70	33.19	33.50	+2.32%	230,345
06/03/2026	33.11	33.22	32.69	32.74	-2.01%	208,314
06/02/2026	32.58	33.58	32.58	33.41	+1.86%	180,816
06/01/2026	32.69	33.24	32.57	32.80	-0.88%	158,177
05/29/2026	32.97	33.38	32.97	33.09	-0.15%	152,058
05/28/2026	33.06	33.28	32.75	33.14	-0.12%	125,024
05/27/2026	33.45	33.60	33.01	33.18	-0.66%	158,296
05/26/2026	33.20	33.71	33.01	33.40	+0.69%	166,565
05/22/2026	32.98	33.20	32.85	33.17	+0.42%	167,066
05/21/2026	32.63	33.05	32.45	33.03	+0.67%	168,077
05/20/2026	32.33	33.00	32.22	32.81	+1.58%	168,095
05/19/2026	32.29	32.52	32.09	32.30	-0.15%	185,091
05/18/2026	31.99	32.61	31.92	32.35	+1.47%	172,718
05/15/2026	32.53	32.61	31.86	31.88	-2.12%	206,383
05/14/2026	32.48	32.88	32.42	32.57	+0.74%	124,778
05/13/2026	32.52	32.76	32.14	32.33	-1.07%	199,010
05/12/2026	32.61	32.71	32.02	32.68	+0.25%	147,472
05/11/2026	33.26	33.26	32.40	32.60	-1.69%	226,016
05/08/2026	33.34	33.37	32.90	33.16	-0.60%	230,458
05/07/2026	33.32	33.62	33.16	33.36	+0.42%	192,983
05/06/2026	33.24	33.45	33.03	33.22	+0.79%	249,531
05/05/2026	32.04	32.98	31.88	32.96	+3.26%	394,886
05/05/2026	$0.12 Dividend
05/04/2026	32.29	32.47	31.66	31.92	-1.60%	803,522
05/01/2026	32.23	32.72	31.94	32.44	+1.28%	988,165
04/30/2026	32.03	32.58	32.03	32.03	-0.77%	571,772
04/29/2026	32.86	32.91	32.11	32.28	-2.17%	156,008
04/28/2026	33.18	33.57	32.78	33.00	+0.36%	161,565
04/27/2026	33.12	33.41	32.85	32.88	-0.09%	250,816
04/24/2026	32.32	33.72	31.76	32.91	-0.09%	350,176
04/23/2026	32.96	33.17	32.85	32.94	-0.09%	122,417
04/23/2026	$0.83 Earnings
04/22/2026	33.16	33.32	32.83	32.97	-0.18%	126,803
04/21/2026	33.40	33.64	32.92	33.03	-0.99%	174,126
04/20/2026	33.47	33.81	33.33	33.35	-0.71%	153,915
04/17/2026	33.35	34.20	33.35	33.59	+1.84%	209,599
04/16/2026	32.87	33.04	32.82	32.99	-0.15%	154,157
04/15/2026	33.22	33.45	32.85	33.04	-0.54%	137,506
04/14/2026	33.17	33.53	32.88	33.22	-0.21%	125,005
04/13/2026	32.86	33.31	32.72	33.28	+0.78%	190,672
04/10/2026	33.23	33.31	32.80	33.03	-1.04%	124,452
04/09/2026	32.86	33.49	32.62	33.37	+1.24%	252,040
04/08/2026	32.88	33.34	32.78	32.97	+2.38%	167,631
04/07/2026	31.96	32.34	31.89	32.20	+0.44%	134,764
04/06/2026	31.77	32.20	31.66	32.06	+0.85%	200,473
04/02/2026	31.45	32.04	31.28	31.79	0.00%	216,754
04/01/2026	31.61	32.21	31.61	31.79	+1.08%	143,052
03/31/2026	31.45	31.87	31.11	31.45	+1.28%	206,678
03/30/2026	30.87	31.16	30.70	31.05	+1.17%	112,468
03/27/2026	30.86	31.05	30.64	30.69	-1.03%	130,205
03/26/2026	30.70	31.15	30.70	31.01	+0.16%	105,552
03/25/2026	31.50	31.53	30.81	30.96	-0.13%	95,789
03/24/2026	30.59	31.30	30.59	31.00	+0.58%	122,182
03/23/2026	30.72	31.47	30.59	30.82	+2.25%	156,746
03/20/2026	30.37	30.66	29.64	30.15	-0.43%	540,898
03/19/2026	29.84	30.48	29.70	30.28	+1.27%	139,412
03/18/2026	30.14	30.22	29.76	29.90	-0.99%	149,367
03/17/2026	30.77	30.77	30.18	30.20	-0.79%	157,805
03/16/2026	30.70	30.78	30.44	30.44	+0.16%	177,242
03/13/2026	30.60	30.77	30.14	30.39	+0.03%	172,361