S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

BYLINE BANCORP (BY)

NYSE

$38.25$0.00 (0.00%)

Price as of Aug 21, 2026 7:30 PM EDT

$1.7B
Market Cap
34.17%
1-Year Change
Banks - Regional
Industry

1 Month
+0.70%

Low Price$38.13

High Price$39.64
3 Months
+16.21%

Low Price$32.62

High Price$39.64
1 Year
+34.17%

Low Price$25.35

High Price$39.64

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/21/2026	38.43	38.65	37.98	38.25	-0.21%	350,017
08/20/2026	37.96	38.53	37.69	38.33	+0.52%	260,699
08/19/2026	39.08	39.18	38.13	38.13	-2.46%	227,011
08/18/2026	39.25	39.25	38.68	39.09	-0.15%	183,347
08/17/2026	39.21	39.57	38.97	39.15	-0.31%	406,741
08/14/2026	38.99	39.44	38.99	39.27	+0.03%	152,778
08/13/2026	39.46	39.55	39.08	39.26	+0.08%	177,553
08/12/2026	38.81	39.30	38.78	39.23	+1.16%	200,721
08/11/2026	38.50	38.87	38.48	38.78	+0.86%	154,552
08/10/2026	38.50	38.82	38.31	38.45	-0.98%	202,375
08/07/2026	39.12	39.16	38.63	38.83	-1.22%	171,754
08/06/2026	39.79	39.85	39.19	39.31	-0.53%	201,261
08/05/2026	39.77	39.78	39.18	39.52	-0.58%	168,637
08/04/2026	39.60	40.03	39.33	39.75	+0.28%	221,361
08/04/2026	$0.14 Dividend
08/03/2026	39.55	39.86	39.29	39.64	+1.30%	312,038
07/31/2026	39.02	39.31	38.67	39.13	+0.13%	208,406
07/30/2026	39.17	39.28	38.77	39.08	+0.18%	257,015
07/29/2026	38.79	39.31	38.61	39.01	-0.13%	281,701
07/28/2026	38.97	39.28	38.72	39.06	+1.34%	280,330
07/27/2026	38.48	39.02	38.22	38.54	+0.21%	333,506
07/24/2026	38.25	39.37	37.87	38.46	+2.55%	475,322
07/23/2026	37.35	37.56	36.90	37.51	-0.29%	408,680
07/23/2026	$0.91 Earnings
07/22/2026	37.80	37.86	37.17	37.62	-0.97%	279,203
07/21/2026	37.75	38.00	37.37	37.99	+0.66%	401,499
07/20/2026	37.85	38.01	37.61	37.74	-0.50%	229,469
07/17/2026	38.24	38.49	37.71	37.93	-1.70%	377,504
07/16/2026	37.42	38.74	37.39	38.58	+3.31%	286,712
07/15/2026	37.14	37.72	37.07	37.35	+0.75%	259,797
07/14/2026	37.25	37.57	37.00	37.07	-0.45%	193,227
07/13/2026	37.20	37.33	36.98	37.24	+0.35%	155,032
07/10/2026	36.91	37.31	36.91	37.11	+0.24%	191,695
07/09/2026	36.70	37.31	36.69	37.02	+1.50%	293,289
07/08/2026	36.54	36.75	36.30	36.47	-1.11%	383,364
07/07/2026	37.34	37.54	36.83	36.88	-0.99%	268,638
07/06/2026	37.28	37.58	37.03	37.25	-0.16%	622,378
07/02/2026	38.58	38.69	37.19	37.31	-2.32%	444,073
07/01/2026	37.75	38.43	37.34	38.20	+1.78%	410,040
06/30/2026	37.37	37.62	37.13	37.53	+0.13%	380,317
06/29/2026	37.17	37.58	36.93	37.48	+0.16%	468,933
06/26/2026	36.60	37.43	36.07	37.42	+2.07%	1,283,020
06/25/2026	36.03	36.77	36.03	36.66	+0.82%	318,886
06/24/2026	36.02	36.46	35.95	36.36	+1.42%	287,727
06/23/2026	35.44	36.02	35.44	35.85	+1.41%	257,436
06/22/2026	35.24	35.58	35.03	35.36	+0.94%	266,837
06/18/2026	35.19	35.44	34.89	35.03	+0.26%	394,953
06/17/2026	35.11	35.40	34.43	34.94	-0.43%	361,251
06/16/2026	35.04	35.40	34.73	35.09	+0.54%	416,941
06/15/2026	35.41	35.72	34.83	34.90	-1.07%	302,415
06/12/2026	35.21	35.39	35.04	35.28	+0.91%	189,926
06/11/2026	34.61	35.03	34.38	34.96	+1.10%	292,818
06/10/2026	34.66	34.99	34.19	34.58	+0.52%	358,430
06/09/2026	34.06	34.63	34.02	34.40	+1.80%	505,454
06/08/2026	33.56	34.03	33.49	33.79	+0.38%	731,670
06/05/2026	33.22	33.82	33.22	33.66	+0.84%	219,972
06/04/2026	33.11	33.58	33.07	33.38	+2.32%	230,345
06/03/2026	32.99	33.10	32.57	32.62	-2.01%	208,314
06/02/2026	32.47	33.46	32.47	33.29	+1.86%	180,816
06/01/2026	32.57	33.12	32.45	32.68	-0.88%	158,177
05/29/2026	32.85	33.26	32.85	32.97	-0.15%	152,058
05/28/2026	32.94	33.16	32.63	33.02	-0.12%	125,024
05/27/2026	33.33	33.48	32.89	33.06	-0.66%	158,296
05/26/2026	33.08	33.59	32.89	33.28	+0.69%	166,565
05/22/2026	32.86	33.08	32.73	33.05	+0.42%	167,066
05/21/2026	32.52	32.93	32.33	32.91	+0.67%	168,077
05/20/2026	32.22	32.88	32.11	32.69	+1.58%	168,095
05/19/2026	32.18	32.41	31.98	32.19	-0.15%	185,091
05/18/2026	31.88	32.50	31.81	32.24	+1.47%	172,718
05/15/2026	32.42	32.50	31.75	31.77	-2.12%	206,383
05/14/2026	32.37	32.76	32.31	32.46	+0.74%	124,778
05/13/2026	32.41	32.64	32.03	32.22	-1.07%	199,010
05/12/2026	32.50	32.59	31.91	32.56	+0.25%	147,472
05/11/2026	33.14	33.14	32.29	32.49	-1.69%	226,016
05/08/2026	33.22	33.25	32.78	33.04	-0.60%	230,458
05/07/2026	33.20	33.50	33.04	33.24	+0.42%	192,983
05/06/2026	33.12	33.33	32.91	33.10	+0.79%	249,531
05/05/2026	31.93	32.86	31.77	32.84	+3.26%	394,886
05/05/2026	$0.12 Dividend
05/04/2026	32.17	32.35	31.55	31.81	-1.60%	803,522
05/01/2026	32.12	32.61	31.83	32.32	+1.28%	988,165
04/30/2026	31.92	32.46	31.92	31.92	-0.77%	571,772
04/29/2026	32.74	32.79	32.00	32.17	-2.17%	156,008
04/28/2026	33.06	33.45	32.67	32.88	+0.36%	161,565
04/27/2026	33.00	33.30	32.73	32.76	-0.09%	250,816
04/24/2026	32.20	33.60	31.64	32.79	-0.09%	350,176
04/23/2026	32.84	33.05	32.73	32.82	-0.09%	122,417
04/23/2026	$0.83 Earnings
04/22/2026	33.04	33.20	32.71	32.85	-0.18%	126,803
04/21/2026	33.29	33.53	32.80	32.91	-0.99%	174,126
04/20/2026	33.36	33.69	33.22	33.24	-0.71%	153,915
04/17/2026	33.24	34.08	33.24	33.48	+1.84%	209,599
04/16/2026	32.75	32.92	32.70	32.87	-0.15%	154,157
04/15/2026	33.10	33.34	32.73	32.92	-0.54%	137,506
04/14/2026	33.05	33.42	32.76	33.10	-0.21%	125,005
04/13/2026	32.74	33.20	32.60	33.17	+0.78%	190,672
04/10/2026	33.11	33.19	32.68	32.91	-1.04%	124,452
04/09/2026	32.74	33.38	32.50	33.26	+1.24%	252,040
04/08/2026	32.76	33.23	32.66	32.85	+2.38%	167,631
04/07/2026	31.85	32.23	31.78	32.09	+0.44%	134,764