MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BY — Byline Bancorp, Inc. Common Stock
NYSEByline Bancorp, Inc. Common Stock
$37.74
+0.55(+1.48%)
- O
- 37.35
- H
- 37.84
- L
- 37.30
- V
- 192.25K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$37.74
Period Return+50.6%
Period High$40.03
Period Low$24.05
Avg Daily Volume232.9K
Total Trading Days365
BY — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $37.35 | $37.84 | $37.30 | $37.74 | +$0.55 | +1.48% | 192,247 | $37.66 | $37.30 $37.84 |
| Oct 1, 2026 | $36.40 | $37.22 | $36.12 | $37.19 | +$0.36 | +0.98% | 359,917 | $36.81 | $36.12 $37.22 |
| Sep 30, 2026 | $36.97 | $37.18 | $36.69 | $36.83 | $-0.07 | -0.19% | 304,924 | $36.84 | $36.69 $37.18 |
| Sep 29, 2026 | $37.13 | $37.43 | $36.79 | $36.90 | $-0.28 | -0.75% | 170,176 | $36.92 | $36.79 $37.43 |
| Sep 28, 2026 | $37.37 | $37.75 | $37.18 | $37.18 | $-0.26 | -0.69% | 277,879 | $37.35 | $37.18 $37.75 |
| Sep 25, 2026 | $37.32 | $37.76 | $37.24 | $37.44 | +$0.33 | +0.89% | 255,938 | $37.54 | $37.24 $37.76 |
| Sep 24, 2026 | $36.98 | $37.29 | $36.87 | $37.11 | +$0.23 | +0.62% | 227,651 | $37.12 | $36.87 $37.29 |
| Sep 23, 2026 | $36.90 | $37.28 | $36.77 | $36.88 | $-0.12 | -0.32% | 189,630 | $37.00 | $36.77 $37.28 |
| Sep 22, 2026 | $37.76 | $37.90 | $37.00 | $37.00 | $-0.47 | -1.25% | 213,634 | $37.21 | $37.00 $37.90 |
| Sep 21, 2026 | $37.58 | $37.80 | $37.38 | $37.47 | $-0.05 | -0.13% | 214,832 | $37.51 | $37.38 $37.80 |
| Sep 18, 2026 | $37.46 | $37.70 | $37.13 | $37.52 | $-0.09 | -0.24% | 581,382 | $37.50 | $37.13 $37.70 |
| Sep 17, 2026 | $37.97 | $37.97 | $37.56 | $37.61 | $-0.01 | -0.03% | 218,305 | $37.72 | $37.56 $37.97 |
| Sep 16, 2026 | $38.09 | $38.26 | $37.15 | $37.62 | $-0.56 | -1.47% | 246,691 | $37.68 | $37.15 $38.26 |
| Sep 15, 2026 | $38.44 | $38.60 | $38.08 | $38.18 | $-0.25 | -0.65% | 287,204 | $38.19 | $38.08 $38.60 |
| Sep 14, 2026 | $38.66 | $39.12 | $38.31 | $38.43 | $-0.24 | -0.62% | 298,306 | $38.47 | $38.31 $39.12 |
| Sep 11, 2026 | $38.68 | $38.95 | $38.10 | $38.67 | +$0.29 | +0.76% | 203,834 | $38.49 | $38.10 $38.95 |
| Sep 10, 2026 | $37.95 | $38.40 | $37.59 | $38.38 | +$0.44 | +1.16% | 248,136 | $38.19 | $37.59 $38.40 |
| Sep 9, 2026 | $38.19 | $38.34 | $37.80 | $37.94 | $-0.33 | -0.86% | 222,604 | $37.96 | $37.80 $38.34 |
| Sep 8, 2026 | $38.67 | $38.83 | $38.26 | $38.27 | $-0.58 | -1.49% | 227,297 | $38.41 | $38.26 $38.83 |
| Sep 4, 2026 | $38.50 | $38.96 | $38.36 | $38.85 | +$0.13 | +0.34% | 230,216 | $38.77 | $38.36 $38.96 |
| Sep 3, 2026 | $38.43 | $38.89 | $38.33 | $38.72 | +$0.43 | +1.12% | 680,912 | $38.53 | $38.33 $38.89 |
| Sep 2, 2026 | $37.85 | $38.55 | $37.73 | $38.29 | +$0.62 | +1.65% | 656,792 | $38.23 | $37.73 $38.55 |
| Sep 1, 2026 | $37.78 | $38.25 | $37.47 | $37.67 | $-0.25 | -0.66% | 198,810 | $37.70 | $37.47 $38.25 |
| Aug 31, 2026 | $38.14 | $38.31 | $37.90 | $37.92 | $-0.38 | -0.99% | 274,868 | $37.98 | $37.90 $38.31 |
| Aug 28, 2026 | $38.28 | $38.41 | $38.07 | $38.30 | +$0.04 | +0.10% | 173,411 | $38.30 | $38.07 $38.41 |
| Aug 27, 2026 | $37.89 | $38.32 | $37.72 | $38.26 | +$0.00 | +0.00% | 238,020 | $38.19 | $37.72 $38.32 |
| Aug 26, 2026 | $38.21 | $38.44 | $37.82 | $38.26 | +$0.15 | +0.39% | 276,290 | $38.29 | $37.82 $38.44 |
| Aug 25, 2026 | $38.43 | $38.43 | $38.05 | $38.11 | $-0.26 | -0.68% | 114,326 | $38.16 | $38.05 $38.43 |
| Aug 24, 2026 | $38.29 | $38.66 | $38.07 | $38.37 | +$0.12 | +0.31% | 165,377 | $38.41 | $38.07 $38.66 |
| Aug 21, 2026 | $38.43 | $38.65 | $37.98 | $38.25 | $-0.08 | -0.21% | 350,017 | $38.24 | $37.98 $38.65 |