Byline Bancorp, Inc. Common Stock (BY)

Historical Prices For Byline Bancorp, Inc. Common Stock (BY)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	28.50	28.72	28.25	28.40	260,479	28.40
12/01/2025	27.82	28.40	27.82	28.36	250,681	28.36
11/28/2025	28.12	28.12	27.83	27.92	110,408	27.92
11/26/2025	28.12	28.29	28.06	28.12	134,290	28.12
11/25/2025	27.86	28.45	27.45	28.35	215,892	28.35
11/24/2025	27.54	27.63	27.32	27.45	224,449	27.45
11/21/2025	27.08	27.89	27.07	27.61	349,318	27.61
11/20/2025	27.01	27.35	26.86	26.93	228,315	26.93
11/19/2025	26.44	26.90	26.41	26.74	154,539	26.74
11/18/2025	26.50	26.80	26.44	26.44	234,789	26.44
11/17/2025	27.52	27.53	26.49	26.53	181,301	26.53
11/14/2025	27.20	27.57	26.95	27.52	171,825	27.52
11/13/2025	27.45	27.68	27.16	27.30	173,797	27.30
11/12/2025	27.43	27.75	27.43	27.50	222,469	27.50
11/11/2025	27.42	27.68	27.32	27.47	198,867	27.47
11/10/2025	27.67	27.67	27.11	27.44	154,080	27.44
11/07/2025	27.04	27.28	26.99	27.26	113,481	27.26
11/06/2025	27.04	27.23	26.95	27.06	135,809	27.06
11/05/2025	27.00	27.43	26.89	27.15	207,746	27.15
11/04/2025	26.55	26.90	26.43	26.88	222,615	26.88
11/03/2025	26.66	26.92	26.47	26.90	180,550	26.80
10/31/2025	26.58	26.80	26.39	26.74	175,210	26.64
10/30/2025	26.65	27.44	26.61	26.80	209,135	26.70
10/29/2025	27.18	27.50	26.79	26.94	217,435	26.84
10/28/2025	27.36	27.57	26.83	27.32	263,668	27.22
10/27/2025	28.40	28.40	27.20	27.21	212,597	27.11
10/24/2025	28.00	28.32	27.35	28.15	291,568	28.05
10/23/2025	26.94	26.94	26.50	26.65	220,222	26.55
10/22/2025	27.05	27.20	26.76	26.94	147,810	26.84
10/21/2025	26.74	27.00	26.74	26.94	126,427	26.84
10/20/2025	26.36	26.93	26.16	26.86	157,355	26.76
10/17/2025	25.91	26.29	25.71	26.19	205,663	26.09
10/16/2025	26.98	27.14	25.57	25.72	235,662	25.62
10/15/2025	27.68	27.68	27.04	27.27	138,123	27.17
10/14/2025	26.58	27.67	26.58	27.52	149,697	27.42
10/13/2025	26.76	26.76	26.30	26.70	139,128	26.60
10/10/2025	27.43	27.58	26.39	26.41	207,371	26.31
10/09/2025	27.54	27.58	27.23	27.29	118,398	27.19
10/08/2025	27.92	27.97	27.56	27.56	134,101	27.46
10/07/2025	28.16	28.32	27.66	27.74	203,378	27.64
10/06/2025	27.93	28.38	27.70	28.14	183,420	28.04
10/03/2025	27.43	27.84	27.23	27.63	146,238	27.53
10/02/2025	27.44	27.56	27.12	27.36	167,952	27.26
10/01/2025	27.51	27.58	27.25	27.47	152,452	27.37
9/30/2025	28.05	28.08	27.42	27.73	206,771	27.63
9/29/2025	28.42	28.42	27.87	27.98	229,930	27.88
9/26/2025	28.42	28.68	28.18	28.35	177,025	28.24
9/25/2025	28.20	28.45	28.10	28.38	166,083	28.27
9/24/2025	28.35	28.50	28.13	28.27	158,296	28.16
9/23/2025	28.23	28.77	28.14	28.27	226,492	28.16
9/22/2025	28.29	28.68	28.20	28.26	301,484	28.15
9/19/2025	29.31	29.31	28.45	28.47	1,349,315	28.36
9/18/2025	28.45	29.30	28.45	29.27	251,926	29.16
9/17/2025	28.31	29.08	28.18	28.35	277,964	28.24
9/16/2025	28.76	28.76	28.13	28.30	201,745	28.19
9/15/2025	29.18	29.33	28.71	28.75	160,709	28.64
9/12/2025	28.96	29.09	28.59	29.04	204,422	28.93
9/11/2025	28.76	28.99	28.62	28.99	159,571	28.88
9/10/2025	28.88	29.01	28.71	28.81	125,227	28.70
9/09/2025	29.30	29.43	28.80	28.87	169,180	28.76
9/08/2025	29.04	29.46	28.75	29.44	226,684	29.33
9/05/2025	29.27	29.75	28.77	28.93	200,667	28.82
9/04/2025	28.98	29.18	28.84	29.18	133,473	29.07