BY
BYLINE BANCORP (BY)
NYSE
$36.00+$0.52 (+1.47%)
Price as of Jun 23, 2026 4:10 PM EDT
  • $1.6B
    Market Cap
  • 41.13%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +6.96%
    Low Price$32.74
    High Price$35.48
  • 3 Months
    +17.69%
    Low Price$30.81
    High Price$35.48
  • 1 Year
    +41.13%
    Low Price$25.49
    High Price$35.48
Date
Open
High
Low
Close
Change (%)
Volume
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
03/12/2026
29.89
30.50
29.82
30.38
-0.39%
121,757
03/11/2026
30.54
30.86
30.24
30.50
-1.07%
148,872
03/10/2026
30.71
31.56
30.55
30.82
-0.03%
310,174
03/09/2026
30.24
30.94
29.61
30.83
+0.42%
187,782
03/06/2026
30.41
30.78
30.13
30.70
-1.72%
144,677
03/05/2026
31.52
31.62
30.97
31.24
-1.75%
139,430
03/04/2026
31.88
32.05
31.45
31.80
+0.50%
161,084
03/03/2026
31.19
31.80
30.78
31.64
+0.13%
134,269
03/02/2026
30.61
31.80
30.44
31.60
+1.67%
159,136
02/27/2026
31.75
31.83
30.88
31.08
-4.09%
214,238
02/26/2026
32.28
32.71
32.00
32.41
+0.49%
184,867
02/25/2026
31.87
32.33
31.61
32.25
+1.57%
125,385
02/24/2026
31.54
31.86
31.40
31.75
0.00%
191,558
02/23/2026
33.13
33.31
31.41
31.75
-3.80%
215,194
02/20/2026
32.80
33.05
32.38
33.01
+0.85%
112,482
02/19/2026
32.59
32.80
32.29
32.73
-0.33%
185,183
02/18/2026
33.08
33.47
32.54
32.84
-0.63%
180,722
02/17/2026
32.96
33.40
32.64
33.05
+0.88%
168,849
02/13/2026
32.43
32.96
32.18
32.76
+1.17%
141,525
02/12/2026
32.88
33.18
31.88
32.38
-0.58%
157,216
02/11/2026
33.23
33.54
32.46
32.57
-1.12%
134,297
02/10/2026
33.27
33.58
32.71
32.94
-1.37%
157,859
02/09/2026
33.36
33.60
33.30
33.39
+0.03%
140,554
02/06/2026
33.40
33.76
33.20
33.38
+0.75%
179,133
02/05/2026
32.99
33.29
32.74
33.14
+0.48%
205,422
02/04/2026
32.75
33.35
32.75
32.98
+1.29%
175,785
02/03/2026
32.61
33.18
32.12
32.56
+0.12%
237,034
02/03/2026
$0.12 Dividend
02/02/2026
31.67
32.64
31.64
32.52
+2.60%
192,308