Byline Bancorp Inc (NY: BY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	18.75	18.94	18.67	18.77	227,861	-0.11(-0.60%)
Apr 29, 2019	18.57	19.06	18.57	18.88	125,522	+0.37(+1.97%)
Apr 26, 2019	18.49	18.60	18.30	18.51	60,383	+0.19(+1.02%)
Apr 25, 2019	18.29	18.41	18.08	18.32	35,740	+0.04(+0.21%)
Apr 24, 2019	18.20	18.36	18.12	18.29	80,633	+0.10(+0.57%)
Apr 23, 2019	17.78	18.21	17.66	18.18	80,233	+0.52(+2.92%)
Apr 22, 2019	17.73	17.79	17.54	17.67	52,545	-0.12(-0.68%)
Apr 18, 2019	17.74	17.88	17.64	17.79	48,541	-0.01(-0.05%)
Apr 17, 2019	17.89	17.90	17.76	17.80	42,430	-0.02(-0.10%)
Apr 16, 2019	17.80	17.92	17.71	17.82	52,163	+0.07(+0.37%)
Apr 15, 2019	17.93	17.95	17.66	17.75	48,293	-0.18(-0.99%)
Apr 12, 2019	17.75	18.02	17.69	17.93	123,967	+0.22(+1.22%)
Apr 11, 2019	17.64	17.77	17.51	17.72	85,583	+0.08(+0.48%)
Apr 10, 2019	17.56	17.67	17.38	17.63	62,192	+0.06(+0.32%)
Apr 09, 2019	17.62	17.75	17.50	17.58	75,472	-0.18(-1.00%)
Apr 08, 2019	17.73	17.81	17.66	17.75	97,500	-0.09(-0.53%)
Apr 05, 2019	17.73	17.87	17.65	17.85	61,237	+0.13(+0.74%)
Apr 04, 2019	17.73	17.86	17.67	17.72	58,285	-0.07(-0.37%)
Apr 03, 2019	17.86	18.08	17.64	17.78	101,924	-0.08(-0.47%)
Apr 02, 2019	17.80	17.95	17.67	17.87	55,956	+0.00(+0.00%)
Apr 01, 2019	17.47	17.88	17.47	17.87	94,962	+0.54(+3.14%)
Mar 29, 2019	17.60	17.78	17.21	17.32	164,614	-0.15(-0.86%)
Mar 28, 2019	17.31	17.54	17.25	17.47	22,629	+0.23(+1.36%)
Mar 27, 2019	16.77	17.34	16.71	17.24	55,465	+0.37(+2.17%)
Mar 26, 2019	16.63	16.94	16.53	16.87	76,357	+0.24(+1.47%)
Mar 25, 2019	16.81	16.99	16.58	16.63	97,058	-0.20(-1.17%)
Mar 22, 2019	17.48	17.56	16.54	16.83	95,909	-0.92(-5.18%)
Mar 21, 2019	17.84	18.15	17.64	17.74	55,888	-0.30(-1.66%)
Mar 20, 2019	18.10	18.35	18.00	18.04	67,065	-0.18(-0.98%)
Mar 19, 2019	18.55	18.55	18.15	18.22	35,341	-0.24(-1.32%)
Mar 18, 2019	18.56	18.77	18.42	18.47	40,449	-0.15(-0.81%)
Mar 15, 2019	18.12	18.62	18.12	18.62	229,052	+0.52(+2.90%)
Mar 14, 2019	18.19	18.21	18.02	18.09	18,537	-0.10(-0.57%)
Mar 13, 2019	18.26	18.33	18.14	18.19	35,733	+0.06(+0.31%)
Mar 12, 2019	18.28	18.32	18.05	18.14	61,321	-0.14(-0.77%)
Mar 11, 2019	18.04	18.39	17.96	18.28	31,755	+0.22(+1.19%)
Mar 08, 2019	17.86	18.14	17.86	18.06	26,457	+0.11(+0.63%)
Mar 07, 2019	18.24	18.26	17.81	17.95	28,291	-0.30(-1.64%)
Mar 06, 2019	18.91	19.03	18.20	18.25	49,102	-0.67(-3.52%)
Mar 05, 2019	18.96	19.08	18.66	18.92	70,341	-0.06(-0.30%)
Mar 04, 2019	19.17	19.26	18.94	18.97	30,073	-0.24(-1.27%)
Mar 01, 2019	19.26	19.26	19.07	19.22	32,112	+0.06(+0.29%)
Feb 28, 2019	19.11	19.29	19.07	19.16	31,496	+0.02(+0.10%)
Feb 27, 2019	18.97	19.19	18.97	19.14	36,378	+0.10(+0.54%)
Feb 26, 2019	19.08	19.17	19.03	19.04	68,755	-0.04(-0.20%)
Feb 25, 2019	19.08	19.23	19.07	19.07	77,200	+0.06(+0.30%)
Feb 22, 2019	18.96	19.11	18.96	19.02	35,952	+0.01(+0.05%)
Feb 21, 2019	19.08	19.15	18.80	19.01	52,514	-0.07(-0.39%)
Feb 20, 2019	18.94	19.22	18.89	19.08	54,398	+0.11(+0.59%)
Feb 19, 2019	18.62	18.99	18.61	18.97	77,285	+0.31(+1.66%)
Feb 15, 2019	18.51	18.75	18.35	18.66	58,143	+0.29(+1.58%)
Feb 14, 2019	18.30	18.48	18.08	18.37	68,954	+0.05(+0.26%)
Feb 13, 2019	18.11	18.39	18.08	18.32	83,204	+0.24(+1.35%)
Feb 12, 2019	17.76	18.26	17.73	18.08	83,829	+0.40(+2.28%)
Feb 11, 2019	17.50	17.69	17.45	17.68	21,115	+0.17(+0.96%)
Feb 08, 2019	17.58	17.80	17.43	17.51	35,632	-0.16(-0.90%)
Feb 07, 2019	17.69	17.75	17.48	17.67	36,476	+0.01(+0.05%)
Feb 06, 2019	17.66	17.67	17.49	17.66	30,633	+0.01(+0.05%)
Feb 05, 2019	17.77	17.81	17.42	17.65	57,233	-0.12(-0.69%)
Feb 04, 2019	17.66	17.80	17.48	17.77	48,430	+0.18(+1.01%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.