Quantcast

Byline Bancorp, Inc. Common Stock Historical Stock Prices

BY 
$24
*  
0.93
4.03%
Get BY Alerts
*Delayed - data as of Jun. 20, 2018  -  Find a broker to begin trading BY now
Exchange:NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-MAR-2018 TO 19-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 23.27 24.13 23.09 24 101,316
06/19/2018 22.75 23.24 22.165 23.07 345,240
06/18/2018 21.75 23.08 21.75 22.92 139,102
06/15/2018 21.74 22.055 21.7 21.86 50,961
06/14/2018 21.92 21.92 21.58 21.8 25,889
06/13/2018 22.18 22.18 21.77 21.85 17,381
06/12/2018 22.02 22.12 21.87 22.07 28,457
06/11/2018 21.99 22.12 21.75 21.93 72,251
06/08/2018 21.89 22.11 21.84 21.98 22,445
06/07/2018 22.03 22.24 21.7 21.9 35,298
06/06/2018 21.82 22.16 21.82 22.05 36,515
06/05/2018 21.99 22.18 21.75 21.84 35,535
06/04/2018 21.82 22.09 21.76 22.02 56,040
06/01/2018 21.81 21.9043 21.72 21.79 40,344
05/31/2018 21.77 21.85 21.585 21.62 112,984
05/30/2018 22.04 22.16 21.79 21.84 65,100
05/29/2018 22.12 22.29 21.78 21.83 24,116
05/25/2018 22.25 22.27 22.07 22.23 42,334
05/24/2018 22.13 22.34 22.09 22.24 21,601
05/23/2018 22.15 22.35 21.93 22.19 73,730
05/22/2018 22.26 22.66 22.24 22.24 22,311
05/21/2018 21.98 22.25 21.98 22.23 54,469
05/18/2018 21.99 22.1399 21.73 21.81 51,084
05/17/2018 21.78 22.08 21.78 21.87 44,655
05/16/2018 21.75 22.14 21.62 21.85 46,344
05/15/2018 21.11 22.05 21.11 21.8 76,353
05/14/2018 21.43 21.43 21 21.18 39,340
05/11/2018 21.4 21.48 21.27 21.34 39,096
05/10/2018 21.38 21.51 21.26 21.3 31,268
05/09/2018 21.36 21.52 21.31 21.43 80,830
05/08/2018 21.17 21.35 21.01 21.3 121,410
05/07/2018 21.18 21.32 21.08 21.15 21,908
05/04/2018 20.85 21.22 20.69 21.08 41,602
05/03/2018 21.35 21.4 20.87 20.99 119,515
05/02/2018 21.47 21.82 21.17 21.28 134,039
05/01/2018 21.15 21.56 21.15 21.53 26,888
04/30/2018 21.48 21.73 21.22 21.25 115,530
04/27/2018 22.66 22.67 21.41 21.54 79,791
04/26/2018 22.43 22.99 22.43 22.88 28,110
04/25/2018 22.97 22.97 22.79 22.89 35,378
04/24/2018 23.05 23.08 22.85 22.9 44,396
04/23/2018 22.9 23 22.5942 22.94 35,426
04/20/2018 23.03 23.24 22.856 22.9 63,466
04/19/2018 22.96 23.24 22.89 23.16 43,177
04/18/2018 23.07 23.5799 22.84 22.91 62,608
04/17/2018 23.12 23.255 22.845 22.87 73,404
04/16/2018 22.97 23.1 22.8 22.98 68,837
04/13/2018 23.14 23.14 22.675 22.8 61,385
04/12/2018 23.03 23.48 22.75 22.98 104,110
04/11/2018 23.61 23.695 22.82 22.92 74,281
04/10/2018 23.48 23.84 23.43 23.78 142,696
04/09/2018 23.25 23.59 23.11 23.26 57,842
04/06/2018 23.12 23.38 22.99 23.14 52,400
04/05/2018 23.16 23.3 22.94 23.25 71,447
04/04/2018 22.81 23.14 22.81 23.01 69,957
04/03/2018 22.68 23.1 22.67 23.09 58,203
04/02/2018 22.86 23.24 22.38 22.54 51,186
03/29/2018 23.1 23.6419 22.83 22.93 48,057
03/28/2018 22.92 23.15 22.66 23.06 57,254
03/27/2018 23.09 23.33 22.83 22.96 42,872
03/26/2018 22.49 23.16 22.27 23.13 65,203
03/23/2018 22.92 22.95 22.14 22.15 83,432
03/22/2018 23.41 23.56 22.78 22.81 99,554
03/21/2018 24.26 24.2819 23.385 23.5 118,231
03/20/2018 23.15 24.8 22.885 24.31 136,676
03/19/2018 23.15 23.16 22.92 23.16 266,898
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for BY

Research Brokers before you trade

Want to trade FX?

Smart Portfolio