NYSE:BY | Historical Stock Price | BYLINE BANCORP, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-06-30 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$8.59$12.01$16.81$23.51$32.89$46.012017-06-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$19.57$19.6057,700——
2019-12-30$19.37$19.4057,200——
2019-12-27$19.30$19.3353,100——
2019-12-26$19.37$19.4023,800——
2019-12-24$19.41$19.4423,500——
2019-12-23$19.37$19.4058,200——
2019-12-20$19.40$19.40254,500——
2019-12-19$19.55$19.55104,800——
2019-12-18$19.10$19.1065,900——
2019-12-17$19.17$19.1755,400——
2019-12-16$18.97$18.9770,700——
2019-12-13$18.96$18.9646,800——
2019-12-12$18.92$18.9281,800——
2019-12-11$18.41$18.4160,800——
2019-12-10$18.22$18.22105,100——
2019-12-09$18.25$18.2581,700——
2019-12-06$18.49$18.49101,000——
2019-12-05$18.03$18.0388,400——
2019-12-04$18.02$18.0255,600——
2019-12-03$17.96$17.9662,800——
2019-12-02$18.22$18.2239,700——
2019-11-29$18.39$18.3925,400——
2019-11-27$18.40$18.4051,900——
2019-11-26$18.25$18.2591,000——
2019-11-25$18.45$18.4580,300——
2019-11-22$18.17$18.17164,000——
2019-11-21$18.17$18.1745,400——
2019-11-20$18.29$18.2970,500——
2019-11-19$18.42$18.4260,600——
2019-11-18$18.40$18.4050,300——
2019-11-15$18.54$18.5450,700——
2019-11-14$18.62$18.6260,200——
2019-11-13$18.52$18.5259,800——
2019-11-12$18.70$18.7054,300——
2019-11-11$18.61$18.6145,900——
2019-11-08$18.66$18.6660,600——
2019-11-07$18.61$18.6170,300——
2019-11-06$18.39$18.3972,500——
2019-11-05$18.31$18.31307,500——
2019-11-04$18.00$18.0052,000——
2019-11-01$17.80$17.8061,500——
2019-10-31$17.34$17.3464,600——
2019-10-30$17.31$17.31129,300——
2019-10-29$17.25$17.25186,500——
2019-10-28$17.39$17.39110,100——
2019-10-25$17.32$17.3271,200——
2019-10-24$17.66$17.6640,700——
2019-10-23$17.90$17.9034,300——
2019-10-22$18.04$18.04175,500——
2019-10-21$18.11$18.1146,100——
2019-10-18$17.85$17.8576,300——
2019-10-17$17.89$17.8950,200——
2019-10-16$17.80$17.8090,500——
2019-10-15$17.90$17.9048,700——
2019-10-14$17.59$17.5946,900——
2019-10-11$17.74$17.7469,200——
2019-10-10$17.35$17.3581,000——
2019-10-09$17.40$17.40229,700——
2019-10-08$17.37$17.37163,500——
2019-10-07$17.81$17.8135,100——
2019-10-04$17.69$17.6950,300——
2019-10-03$17.61$17.6144,100——
2019-10-02$17.69$17.6962,400——
2019-10-01$17.70$17.7068,400——
2019-09-30$17.88$17.88102,500——
2019-09-27$17.92$17.9239,400——
2019-09-26$17.96$17.9660,700——
2019-09-25$18.40$18.40133,200——
2019-09-24$18.12$18.1266,000——
2019-09-23$18.54$18.5481,500——
2019-09-20$18.40$18.40369,100——
2019-09-19$18.87$18.8748,100——
2019-09-18$18.92$18.9266,500——
2019-09-17$18.94$18.9465,900——
2019-09-16$18.95$18.9561,700——
2019-09-13$18.83$18.83102,900——
2019-09-12$18.56$18.5680,100——
2019-09-11$18.30$18.3077,900——
2019-09-10$17.70$17.70122,400——
2019-09-09$17.61$17.6199,300——
2019-09-06$16.75$16.7531,200——
2019-09-05$17.03$17.0348,400——
2019-09-04$16.80$16.8034,100——
2019-09-03$16.76$16.7646,300——
2019-08-30$17.20$17.2046,900——
2019-08-29$17.17$17.1731,300——
2019-08-28$16.93$16.9329,400——
2019-08-27$16.73$16.73115,400——
2019-08-26$16.85$16.8548,000——
2019-08-23$16.73$16.7388,900——
2019-08-22$17.12$17.1260,600——
2019-08-21$17.18$17.1872,300——
2019-08-20$17.07$17.0775,900——
2019-08-19$17.38$17.3859,900——
2019-08-16$17.40$17.40125,100——
2019-08-15$17.16$17.1654,400——
2019-08-14$17.32$17.3276,300——
2019-08-13$17.67$17.6749,700——
2019-08-12$17.59$17.5933,800——
2019-08-09$17.81$17.8144,700——
2019-08-08$17.89$17.8964,000——
2019-08-07$17.49$17.4969,700——
2019-08-06$17.73$17.7354,400——
2019-08-05$17.61$17.6174,300——
2019-08-02$18.01$18.0163,900——
2019-08-01$18.39$18.3973,400——
2019-07-31$19.11$19.11167,100——
2019-07-30$18.81$18.81134,100——
2019-07-29$18.88$18.88230,000——
2019-07-26$18.47$18.4783,100——
2019-07-25$18.78$18.78111,600——
2019-07-24$18.77$18.77146,600——
2019-07-23$18.76$18.7638,300——
2019-07-22$18.49$18.4955,200——
2019-07-19$18.58$18.5852,800——
2019-07-18$18.51$18.51112,200——
2019-07-17$18.39$18.3974,800——
2019-07-16$18.77$18.7746,800——
2019-07-15$18.78$18.7837,200——
2019-07-12$19.27$19.2773,900——
2019-07-11$19.09$19.09123,500——
2019-07-10$19.03$19.0356,700——
2019-07-09$19.20$19.2061,600——
2019-07-08$19.24$19.2454,500——
2019-07-05$19.54$19.5453,600——
2019-07-03$19.38$19.3833,800——
2019-07-02$19.10$19.10117,500——
2019-07-01$19.29$19.29162,900——
2019-06-28$19.12$19.121,036,500——
2019-06-27$19.06$19.06133,500——
2019-06-26$18.56$18.56141,100——
2019-06-25$18.34$18.34111,700——
2019-06-24$18.44$18.44129,300——
2019-06-21$18.71$18.71122,500——
2019-06-20$18.83$18.8388,200——
2019-06-19$18.95$18.95114,600——
2019-06-18$18.98$18.98121,400——
2019-06-17$19.00$19.00127,900——
2019-06-14$18.86$18.86113,900——
2019-06-13$18.58$18.58125,000——
2019-06-12$18.67$18.6767,700——
2019-06-11$18.79$18.79116,000——
2019-06-10$18.92$18.9288,100——
2019-06-07$18.61$18.6166,200——
2019-06-06$18.70$18.7047,600——
2019-06-05$18.83$18.8381,700——
2019-06-04$19.09$19.0989,800——
2019-06-03$18.83$18.8343,200——
2019-05-31$18.66$18.6665,100——
2019-05-30$19.16$19.1661,800——
2019-05-29$19.32$19.3285,400——
2019-05-28$19.06$19.0676,500——
2019-05-24$19.15$19.1521,600——
2019-05-23$18.91$18.9132,300——
2019-05-22$19.20$19.2032,100——
2019-05-21$19.54$19.5447,400——
2019-05-20$19.36$19.3628,300——
2019-05-17$19.30$19.3033,800——
2019-05-16$19.49$19.4935,500——
2019-05-15$19.47$19.4747,800——
2019-05-14$19.44$19.4430,100——
2019-05-13$19.17$19.1743,600——
2019-05-10$19.95$19.9546,400——
2019-05-09$19.71$19.7139,300——
2019-05-08$19.82$19.8240,300——
2019-05-07$19.97$19.9782,000——
2019-05-06$20.37$20.3770,800——
2019-05-03$20.23$20.23102,100——
2019-05-02$19.92$19.9288,500——
2019-05-01$19.98$19.98281,100——
2019-04-30$20.02$20.02213,700——
2019-04-29$20.14$20.14117,700——
2019-04-26$19.75$19.7556,700——
2019-04-25$19.55$19.5533,500——
2019-04-24$19.51$19.5175,600——
2019-04-23$19.40$19.4075,200——
2019-04-22$18.85$18.8549,300——
2019-04-18$18.98$18.9845,600——
2019-04-17$18.99$18.9939,800——
2019-04-16$19.01$19.0148,900——
2019-04-15$18.94$18.9445,300——
2019-04-12$19.13$19.13116,200——
2019-04-11$18.90$18.9080,200——
2019-04-10$18.81$18.8158,300——
2019-04-09$18.75$18.7570,700——
2019-04-08$18.94$18.9491,400——
2019-04-05$19.04$19.0457,400——
2019-04-04$18.90$18.9054,600——
2019-04-03$18.97$18.9795,500——
2019-04-02$19.06$19.0652,500——
2019-04-01$19.06$19.0689,000——
2019-03-29$18.48$18.48154,400——
2019-03-28$18.64$18.6421,200——
2019-03-27$18.39$18.3951,900——
2019-03-26$18.00$18.0071,600——
2019-03-25$17.74$17.7491,000——
2019-03-22$17.95$17.9589,900——
2019-03-21$18.93$18.9352,400——
2019-03-20$19.25$19.2562,900——
2019-03-19$19.44$19.4433,100——
2019-03-18$19.70$19.7037,900——
2019-03-15$19.86$19.86214,700——
2019-03-14$19.30$19.3017,000——
2019-03-13$19.41$19.4133,500——
2019-03-12$19.35$19.3557,500——
2019-03-11$19.50$19.5029,800——
2019-03-08$19.27$19.2724,800——
2019-03-07$19.15$19.1526,500——
2019-03-06$19.47$19.4746,000——
2019-03-05$20.18$20.1865,900——
2019-03-04$20.24$20.2428,200——
2019-03-01$20.50$20.5030,200——
2019-02-28$20.44$20.4429,500——
2019-02-27$20.42$20.4234,100——
2019-02-26$20.31$20.3164,400——
2019-02-25$20.35$20.3572,100——
2019-02-22$20.29$20.2933,700——
2019-02-21$20.28$20.2849,200——
2019-02-20$20.36$20.3650,700——
2019-02-19$20.24$20.2472,400——
2019-02-15$19.91$19.9154,500——
2019-02-14$19.60$19.6064,600——
2019-02-13$19.55$19.5578,000——
2019-02-12$19.29$19.2978,600——
2019-02-11$18.86$18.8619,800——
2019-02-08$18.68$18.6833,500——
2019-02-07$18.85$18.8534,200——
2019-02-06$18.84$18.8428,700——
2019-02-05$18.83$18.8353,600——
2019-02-04$18.96$18.9645,400——
2019-02-01$18.77$18.7751,300——
2019-01-31$18.89$18.8980,400——
2019-01-30$18.72$18.7269,200——
2019-01-29$18.61$18.6156,100——
2019-01-28$18.50$18.5077,500——
2019-01-25$17.88$17.88251,900——
2019-01-24$17.35$17.3559,300——
2019-01-23$17.54$17.5418,400——
2019-01-22$17.66$17.6631,400——
2019-01-18$17.84$17.8437,300——
2019-01-17$17.71$17.7134,900——
2019-01-16$17.72$17.7255,500——
2019-01-15$17.29$17.2925,800——
2019-01-14$17.18$17.1834,300——
2019-01-11$17.29$17.2944,100——
2019-01-10$17.25$17.2567,200——
2019-01-09$17.74$17.7443,300——
2019-01-08$17.66$17.6632,200——
2019-01-07$17.49$17.4932,900——
2019-01-04$17.46$17.4653,600——
2019-01-03$16.90$16.9099,700——
2019-01-02$16.80$16.80193,400——