Byline Bancorp Inc (NY: BY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	11.89	12.14	11.58	11.60	115,654	-0.71(-5.74%)
Apr 29, 2020	11.52	12.41	11.49	12.31	154,033	+1.13(+10.11%)
Apr 28, 2020	11.55	11.66	11.10	11.18	114,802	+0.07(+0.59%)
Apr 27, 2020	10.30	11.25	10.28	11.11	93,051	+0.92(+9.06%)
Apr 24, 2020	10.00	10.34	9.881	10.19	45,120	+0.19(+1.88%)
Apr 23, 2020	10.03	10.38	9.966	10.00	115,169	-0.09(-0.93%)
Apr 22, 2020	10.32	10.32	9.956	10.10	128,744	+0.21(+2.10%)
Apr 21, 2020	9.268	10.00	9.259	9.890	99,175	+0.23(+2.34%)
Apr 20, 2020	9.278	9.711	9.240	9.664	174,036	+0.32(+3.43%)
Apr 17, 2020	8.732	9.405	8.722	9.344	96,717	+0.90(+10.71%)
Apr 16, 2020	8.929	8.929	8.176	8.440	140,158	-0.62(-6.86%)
Apr 15, 2020	9.476	9.476	9.042	9.061	101,200	-0.85(-8.56%)
Apr 14, 2020	10.30	10.54	9.560	9.909	132,660	-0.33(-3.22%)
Apr 13, 2020	10.83	10.94	10.13	10.24	72,865	-0.72(-6.53%)
Apr 09, 2020	9.890	10.98	9.890	10.95	131,433	+1.15(+11.72%)
Apr 08, 2020	9.259	9.838	9.080	9.805	175,383	+0.78(+8.66%)
Apr 07, 2020	9.033	9.400	8.854	9.024	203,752	+0.35(+4.02%)
Apr 06, 2020	8.543	9.080	8.383	8.675	244,950	+0.42(+5.14%)
Apr 03, 2020	8.873	9.071	8.119	8.251	163,602	-0.83(-9.13%)
Apr 02, 2020	9.184	9.363	8.849	9.080	105,910	-0.19(-2.03%)
Apr 01, 2020	9.363	9.598	9.268	9.268	140,792	-0.50(-5.11%)
Mar 31, 2020	9.777	9.777	9.353	9.768	194,694	-0.16(-1.61%)
Mar 30, 2020	10.41	10.41	9.575	9.928	163,142	-0.48(-4.62%)
Mar 27, 2020	9.626	10.68	9.513	10.41	232,185	+0.27(+2.70%)
Mar 26, 2020	9.193	10.21	9.184	10.13	181,713	+1.02(+11.16%)
Mar 25, 2020	9.099	9.400	8.713	9.118	86,906	-0.04(-0.41%)
Mar 24, 2020	8.750	9.155	8.619	9.155	167,719	+0.71(+8.36%)
Mar 23, 2020	8.458	8.515	7.658	8.449	146,227	-0.04(-0.44%)
Mar 20, 2020	8.562	8.965	8.318	8.487	164,573	-0.06(-0.66%)
Mar 19, 2020	7.980	8.571	7.919	8.543	314,812	+0.52(+6.43%)
Mar 18, 2020	9.238	9.294	7.933	8.027	136,344	-1.61(-16.75%)
Mar 17, 2020	9.529	9.726	9.111	9.641	264,790	+0.11(+1.18%)
Mar 16, 2020	10.28	10.57	9.256	9.529	148,857	-1.22(-11.35%)
Mar 13, 2020	11.19	11.53	10.30	10.75	430,340	+0.03(+0.26%)
Mar 12, 2020	11.37	11.55	10.67	10.72	145,842	-1.12(-9.44%)
Mar 11, 2020	12.13	12.36	11.73	11.84	120,280	-0.65(-5.19%)
Mar 10, 2020	12.91	13.02	12.27	12.49	215,939	-0.07(-0.52%)
Mar 09, 2020	13.43	13.66	12.53	12.55	95,900	-1.88(-13.01%)
Mar 06, 2020	15.02	15.05	14.41	14.43	158,714	-0.79(-5.18%)
Mar 05, 2020	15.72	15.89	15.04	15.22	95,044	-0.88(-5.48%)
Mar 04, 2020	16.23	16.23	15.80	16.10	77,279	+0.00(+0.00%)
Mar 03, 2020	16.62	16.62	15.98	16.10	62,607	-0.60(-3.60%)
Mar 02, 2020	16.34	16.74	16.11	16.70	63,715	+0.27(+1.66%)
Feb 28, 2020	16.30	16.50	15.95	16.43	137,943	-0.30(-1.80%)
Feb 27, 2020	17.01	17.47	16.73	16.73	93,150	-0.64(-3.68%)
Feb 26, 2020	17.69	17.75	17.29	17.37	57,251	-0.21(-1.18%)
Feb 25, 2020	17.96	17.96	17.45	17.57	73,467	-0.41(-2.30%)
Feb 24, 2020	17.81	18.01	17.76	17.99	62,249	-0.28(-1.54%)
Feb 21, 2020	18.41	18.41	18.16	18.27	48,679	-0.11(-0.61%)
Feb 20, 2020	18.08	18.43	18.06	18.38	41,164	+0.18(+0.98%)
Feb 19, 2020	18.28	18.34	18.19	18.20	24,664	-0.01(-0.05%)
Feb 18, 2020	18.43	18.62	18.18	18.21	57,757	-0.29(-1.57%)
Feb 14, 2020	18.55	18.64	18.43	18.50	31,423	-0.08(-0.40%)
Feb 13, 2020	18.47	18.62	18.41	18.58	28,651	+0.06(+0.30%)
Feb 12, 2020	18.71	18.71	18.48	18.52	27,849	-0.03(-0.15%)
Feb 11, 2020	18.54	18.67	18.51	18.55	48,853	+0.13(+0.71%)
Feb 10, 2020	18.42	18.57	18.36	18.42	30,526	-0.09(-0.51%)
Feb 07, 2020	18.68	18.71	18.47	18.51	68,279	-0.26(-1.40%)
Feb 06, 2020	19.05	19.09	18.77	18.78	122,273	-0.13(-0.70%)
Feb 05, 2020	18.64	18.97	18.64	18.91	99,387	+0.46(+2.49%)
Feb 04, 2020	18.45	18.59	18.44	18.45	129,811	+0.22(+1.18%)

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.