BY | BYLINE BANCORP | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

BYLINE BANCORP (BY)

NYSE

$39.11+$0.32 (+0.82%)

Price as of Nov 11, 2026 7:55 PM EST

$1.7B
Market Cap
43.28%
1-Year Change
Banks - Regional
Industry

1 Month
+7.18%

Low Price$36.50

High Price$38.94
3 Months
+1.25%

Low Price$36.19

High Price$39.13
1 Year
+43.28%

Low Price$26.06

High Price$39.50

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	38.93	38.97	38.45	38.79	-0.08%	164,060
11/09/2026	38.65	39.44	38.61	38.82	+1.84%	206,176
11/06/2026	37.88	38.27	37.88	38.12	+0.21%	169,371
11/05/2026	39.47	39.75	38.01	38.04	-2.59%	319,569
11/04/2026	39.25	39.75	38.78	39.05	+1.48%	299,367
11/03/2026	38.78	39.22	38.39	38.48	-1.18%	200,072
11/03/2026	$0.14 Dividend
11/02/2026	38.71	39.42	38.70	38.94	+1.51%	179,570
10/30/2026	38.86	39.01	38.24	38.36	-1.18%	163,343
10/29/2026	38.86	39.14	38.52	38.82	+0.75%	237,765
10/28/2026	38.57	38.81	38.07	38.53	-0.03%	272,731
10/27/2026	38.50	38.57	37.92	38.54	+0.73%	269,950
10/26/2026	38.19	38.74	38.16	38.26	0.00%	319,302
10/23/2026	38.37	38.93	37.50	38.26	+1.08%	393,485
10/22/2026	37.34	38.18	37.34	37.85	+1.60%	285,296
10/22/2026	$0.94 Earnings
10/21/2026	37.54	37.54	37.05	37.26	-0.61%	140,504
10/20/2026	37.03	37.86	37.03	37.49	+1.46%	188,833
10/19/2026	36.98	37.34	36.91	36.95	-0.54%	175,547
10/16/2026	37.00	37.70	36.90	37.15	+1.03%	237,219
10/15/2026	36.77	37.14	36.59	36.77	+0.74%	250,368
10/14/2026	36.09	36.68	36.03	36.50	-0.30%	232,211
10/13/2026	36.93	37.09	36.34	36.61	-0.14%	180,622
10/12/2026	36.26	37.05	36.25	36.66	+1.29%	245,852
10/09/2026	36.57	36.71	36.12	36.19	-1.52%	197,685
10/08/2026	36.37	36.76	36.02	36.75	+0.85%	285,322
10/07/2026	36.84	36.89	36.32	36.44	-2.06%	302,802
10/06/2026	37.57	37.76	37.15	37.21	-0.77%	189,613
10/05/2026	37.68	37.75	37.16	37.50	-0.29%	183,155
10/02/2026	37.22	37.70	37.17	37.60	+1.48%	192,251
10/01/2026	36.27	37.09	35.99	37.06	+0.98%	359,917
09/30/2026	36.84	37.05	36.55	36.70	-0.19%	304,924
09/29/2026	37.00	37.29	36.66	36.77	-0.75%	170,176
09/28/2026	37.24	37.61	37.05	37.05	-0.69%	277,878
09/25/2026	37.19	37.62	37.11	37.31	+0.89%	255,938
09/24/2026	36.85	37.16	36.73	36.98	+0.62%	227,651
09/23/2026	36.77	37.14	36.63	36.75	-0.32%	189,664
09/22/2026	37.62	37.76	36.86	36.87	-1.25%	213,634
09/21/2026	37.45	37.66	37.25	37.34	-0.13%	214,831
09/18/2026	37.33	37.56	37.00	37.39	-0.24%	581,382
09/17/2026	37.83	37.83	37.42	37.48	-0.03%	218,305
09/16/2026	37.95	38.12	37.01	37.49	-1.47%	246,691
09/15/2026	38.30	38.46	37.94	38.04	-0.65%	287,259
09/14/2026	38.52	38.98	38.17	38.29	-0.62%	298,311
09/11/2026	38.54	38.81	37.96	38.53	+0.76%	203,833
09/10/2026	37.81	38.26	37.46	38.24	+1.16%	248,135
09/09/2026	38.05	38.20	37.66	37.80	-0.86%	222,604
09/08/2026	38.53	38.69	38.12	38.13	-1.49%	227,296
09/04/2026	38.36	38.82	38.22	38.71	+0.34%	255,716
09/03/2026	38.29	38.75	38.19	38.58	+1.12%	680,912
09/02/2026	37.71	38.41	37.59	38.15	+1.65%	656,809
09/01/2026	37.64	38.11	37.34	37.54	-0.66%	198,809
08/31/2026	38.00	38.17	37.76	37.78	-0.99%	274,867
08/28/2026	38.14	38.27	37.93	38.16	+0.10%	173,411
08/27/2026	37.75	38.18	37.58	38.12	0.00%	238,019
08/26/2026	38.07	38.30	37.68	38.12	+0.39%	276,289
08/25/2026	38.29	38.29	37.91	37.97	-0.68%	114,326
08/24/2026	38.15	38.52	37.93	38.23	+0.31%	165,376
08/21/2026	38.29	38.51	37.84	38.11	-0.21%	350,017
08/20/2026	37.82	38.39	37.55	38.19	+0.52%	260,699
08/19/2026	38.94	39.03	37.99	37.99	-2.46%	227,011
08/18/2026	39.11	39.11	38.54	38.95	-0.15%	183,347
08/17/2026	39.07	39.43	38.83	39.01	-0.31%	406,741
08/14/2026	38.85	39.30	38.85	39.13	+0.03%	152,778
08/13/2026	39.32	39.40	38.94	39.12	+0.08%	177,553
08/12/2026	38.67	39.16	38.64	39.09	+1.16%	200,721
08/11/2026	38.36	38.73	38.34	38.64	+0.86%	154,552
08/10/2026	38.36	38.68	38.17	38.31	-0.98%	202,375
08/07/2026	38.98	39.02	38.49	38.69	-1.22%	171,754
08/06/2026	39.65	39.70	39.05	39.17	-0.53%	201,261
08/05/2026	39.63	39.64	39.04	39.38	-0.58%	168,637
08/04/2026	39.46	39.89	39.18	39.61	+0.28%	221,361
08/04/2026	$0.14 Dividend
08/03/2026	39.41	39.72	39.15	39.50	+1.30%	312,038
07/31/2026	38.88	39.17	38.53	38.99	+0.13%	208,406
07/30/2026	39.03	39.14	38.63	38.94	+0.18%	257,015
07/29/2026	38.65	39.17	38.48	38.87	-0.13%	281,701
07/28/2026	38.83	39.14	38.58	38.92	+1.34%	280,330
07/27/2026	38.35	38.88	38.08	38.41	+0.21%	333,506
07/24/2026	38.12	39.23	37.73	38.33	+2.55%	475,322
07/23/2026	37.21	37.42	36.77	37.37	-0.29%	408,680
07/23/2026	$0.91 Earnings
07/22/2026	37.66	37.72	37.04	37.48	-0.97%	279,203
07/21/2026	37.61	37.86	37.23	37.85	+0.66%	401,499
07/20/2026	37.71	37.87	37.47	37.60	-0.50%	229,469
07/17/2026	38.11	38.36	37.57	37.79	-1.70%	377,504
07/16/2026	37.28	38.60	37.25	38.45	+3.31%	286,712
07/15/2026	37.01	37.59	36.94	37.21	+0.75%	259,797
07/14/2026	37.12	37.43	36.87	36.94	-0.45%	193,227
07/13/2026	37.07	37.19	36.85	37.11	+0.35%	155,032
07/10/2026	36.78	37.17	36.78	36.98	+0.24%	191,695
07/09/2026	36.57	37.17	36.56	36.89	+1.50%	293,289
07/08/2026	36.41	36.62	36.17	36.34	-1.11%	383,364
07/07/2026	37.20	37.40	36.70	36.75	-0.99%	268,638
07/06/2026	37.14	37.45	36.90	37.12	-0.16%	622,378
07/02/2026	38.45	38.55	37.06	37.17	-2.32%	444,073
07/01/2026	37.61	38.30	37.20	38.06	+1.78%	410,040
06/30/2026	37.23	37.48	37.00	37.39	+0.13%	380,317
06/29/2026	37.04	37.44	36.80	37.34	+0.16%	468,933
06/26/2026	36.47	37.29	35.94	37.28	+2.07%	1,283,020