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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$15.45$15.6335,200——
2020-12-30$15.45$15.6340,800——
2020-12-29$15.24$15.4235,500——
2020-12-28$15.48$15.6652,100——
2020-12-24$15.43$15.6155,400——
2020-12-23$15.56$15.74100,700——
2020-12-22$15.50$15.6879,600——
2020-12-21$15.74$15.93136,200——
2020-12-18$16.16$16.32196,300——
2020-12-17$16.38$16.5487,300——
2020-12-16$16.26$16.4282,100——
2020-12-15$16.23$16.3947,500——
2020-12-14$15.86$16.0257,100——
2020-12-11$15.98$16.1456,100——
2020-12-10$15.79$15.9546,200——
2020-12-09$15.78$15.9480,400——
2020-12-08$15.83$15.9950,000——
2020-12-07$15.80$15.9666,700——
2020-12-04$16.17$16.3360,200——
2020-12-03$15.63$15.7953,000——
2020-12-02$15.96$16.1241,500——
2020-12-01$15.54$15.6954,600——
2020-11-30$15.33$15.4890,700——
2020-11-27$15.97$16.1325,600——
2020-11-25$16.12$16.2838,200——
2020-11-24$16.30$16.46118,800——
2020-11-23$15.09$15.2481,200——
2020-11-20$15.02$15.1777,500——
2020-11-19$15.13$15.2835,400——
2020-11-18$15.35$15.5048,100——
2020-11-17$15.69$15.8581,200——
2020-11-16$15.40$15.5583,600——
2020-11-13$14.80$14.9558,500——
2020-11-12$14.69$14.8445,500——
2020-11-11$15.45$15.6074,500——
2020-11-10$15.87$16.03124,500——
2020-11-09$15.55$15.70175,400——
2020-11-06$13.19$13.3239,200——
2020-11-05$13.79$13.9324,700——
2020-11-04$13.12$13.25180,700——
2020-11-03$13.92$14.0651,400——
2020-11-02$13.36$13.4971,300——
2020-10-30$13.14$13.2755,200——
2020-10-29$12.98$13.1160,300——
2020-10-28$13.12$13.2546,700——
2020-10-27$13.52$13.6562,100——
2020-10-26$13.90$14.0459,900——
2020-10-23$14.01$14.15103,300——
2020-10-22$13.82$13.96155,600——
2020-10-21$13.53$13.6631,300——
2020-10-20$13.45$13.5824,300——
2020-10-19$13.28$13.4130,000——
2020-10-16$13.04$13.1734,200——
2020-10-15$13.06$13.1927,200——
2020-10-14$12.69$12.8248,900——
2020-10-13$12.87$13.0029,600——
2020-10-12$12.99$13.1234,100——
2020-10-09$12.69$12.8222,700——
2020-10-08$12.93$13.0645,300——
2020-10-07$12.70$12.8346,300——
2020-10-06$12.34$12.4641,000——
2020-10-05$12.22$12.3455,400——
2020-10-02$11.66$11.7832,400——
2020-10-01$11.48$11.5939,600——
2020-09-30$11.28$11.3956,100——
2020-09-29$11.35$11.4635,000——
2020-09-28$11.41$11.5267,300——
2020-09-25$11.01$11.1258,900——
2020-09-24$10.86$10.9741,000——
2020-09-23$10.67$10.78117,400——
2020-09-22$10.80$10.91105,800——
2020-09-21$10.79$10.9090,300——
2020-09-18$11.46$11.54179,700——
2020-09-17$11.68$11.7726,600——
2020-09-16$11.83$11.9245,800——
2020-09-15$11.51$11.59159,800——
2020-09-14$12.04$12.1360,600——
2020-09-11$11.88$11.9780,500——
2020-09-10$11.95$12.04132,200——
2020-09-09$11.97$12.0665,200——
2020-09-08$12.27$12.3666,400——
2020-09-04$12.78$12.8731,900——
2020-09-03$12.59$12.6832,200——
2020-09-02$12.45$12.5453,000——
2020-09-01$12.40$12.4941,100——
2020-08-31$12.64$12.7364,600——
2020-08-28$12.96$13.0575,300——
2020-08-27$13.10$13.2042,400——
2020-08-26$12.80$12.8924,100——
2020-08-25$13.12$13.2228,600——
2020-08-24$12.95$13.0455,900——
2020-08-21$12.43$12.5245,100——
2020-08-20$12.91$13.0022,900——
2020-08-19$13.09$13.1945,900——
2020-08-18$12.98$13.0737,100——
2020-08-17$13.47$13.5751,100——
2020-08-14$13.46$13.5687,300——
2020-08-13$13.71$13.8125,200——
2020-08-12$13.94$14.0439,700——
2020-08-11$13.88$13.9873,000——
2020-08-10$13.80$13.90119,200——
2020-08-07$13.49$13.5951,400——
2020-08-06$13.06$13.1625,000——
2020-08-05$13.14$13.2443,100——
2020-08-04$12.84$12.9364,800——
2020-08-03$12.63$12.7249,200——
2020-07-31$12.96$13.05105,200——
2020-07-30$13.44$13.5450,300——
2020-07-29$13.50$13.6071,100——
2020-07-28$13.49$13.5980,100——
2020-07-27$13.85$13.95101,500——
2020-07-24$13.56$13.6648,000——
2020-07-23$13.08$13.1829,800——
2020-07-22$12.64$12.7331,900——
2020-07-21$12.95$13.0434,200——
2020-07-20$12.42$12.5143,100——
2020-07-17$12.72$12.8159,900——
2020-07-16$12.89$12.9843,300——
2020-07-15$13.09$13.19144,000——
2020-07-14$11.82$11.9141,100——
2020-07-13$11.90$11.9946,300——
2020-07-10$11.66$11.7541,400——
2020-07-09$11.18$11.2653,700——
2020-07-08$11.78$11.8757,800——
2020-07-07$11.96$12.0551,600——
2020-07-06$12.40$12.4933,700——
2020-07-02$12.61$12.7085,300——
2020-07-01$12.44$12.5371,600——
2020-06-30$13.10$13.2089,000——
2020-06-29$12.81$12.9076,200——
2020-06-26$11.79$11.88204,600——
2020-06-25$12.49$12.5870,700——
2020-06-24$11.92$12.0168,900——
2020-06-23$12.67$12.7681,400——
2020-06-22$12.72$12.8155,000——
2020-06-19$12.50$12.56120,500——
2020-06-18$12.58$12.6447,500——
2020-06-17$12.41$12.4744,100——
2020-06-16$13.05$13.1159,400——
2020-06-15$12.71$12.7778,100——
2020-06-12$12.38$12.4460,200——
2020-06-11$11.96$12.0278,200——
2020-06-10$13.26$13.3271,100——
2020-06-09$14.29$14.3662,700——
2020-06-08$14.61$14.6853,400——
2020-06-05$14.12$14.19111,700——
2020-06-04$13.07$13.13159,700——
2020-06-03$13.00$13.0676,500——
2020-06-02$12.14$12.2058,300——
2020-06-01$12.09$12.15109,500——
2020-05-29$12.15$12.21125,500——
2020-05-28$12.49$12.55120,600——
2020-05-27$13.29$13.35219,800——
2020-05-26$12.07$12.13117,800——
2020-05-22$11.12$11.1788,600——
2020-05-21$11.45$11.51174,500——
2020-05-20$11.26$11.31160,500——
2020-05-19$10.19$10.24132,500——
2020-05-18$10.63$10.68120,300——
2020-05-15$9.48$9.5372,900——
2020-05-14$9.33$9.3896,700——
2020-05-13$9.28$9.33106,200——
2020-05-12$9.99$10.0483,500——
2020-05-11$10.33$10.38176,400——
2020-05-08$11.62$11.6889,300——
2020-05-07$10.71$10.76123,500——
2020-05-06$10.32$10.37127,900——
2020-05-05$10.71$10.7685,200——
2020-05-04$10.86$10.91103,300——
2020-05-01$11.15$11.20156,500——
2020-04-30$12.32$12.38108,900——
2020-04-29$13.07$13.13145,100——
2020-04-28$11.87$11.93108,100——
2020-04-27$11.80$11.8687,600——
2020-04-24$10.82$10.8742,500——
2020-04-23$10.62$10.67108,500——
2020-04-22$10.72$10.77121,300——
2020-04-21$10.50$10.5593,400——
2020-04-20$10.26$10.31163,900——
2020-04-17$9.92$9.9791,200——
2020-04-16$8.96$9.00132,000——
2020-04-15$9.62$9.6795,300——
2020-04-14$10.52$10.57125,000——
2020-04-13$10.87$10.9268,600——
2020-04-09$11.63$11.69123,800——
2020-04-08$10.41$10.46165,200——
2020-04-07$9.58$9.63191,900——
2020-04-06$9.21$9.25230,700——
2020-04-03$8.76$8.80154,200——
2020-04-02$9.64$9.6999,800——
2020-04-01$9.84$9.89132,600——
2020-03-31$10.37$10.42183,400——
2020-03-30$10.54$10.59153,700——
2020-03-27$11.05$11.10218,700——
2020-03-26$10.76$10.81171,200——
2020-03-25$9.68$9.7381,900——
2020-03-24$9.72$9.77158,000——
2020-03-23$8.97$9.01137,700——
2020-03-20$9.04$9.05154,500——
2020-03-19$9.10$9.11295,500——
2020-03-18$8.55$8.56128,000——
2020-03-17$10.27$10.29248,600——
2020-03-16$10.15$10.17139,700——
2020-03-13$11.45$11.47404,000——
2020-03-12$11.42$11.44136,900——
2020-03-11$12.61$12.63112,900——
2020-03-10$13.30$13.32202,700——
2020-03-09$13.37$13.3990,000——
2020-03-06$15.37$15.39149,100——
2020-03-05$16.21$16.2489,200——
2020-03-04$17.15$17.1872,500——
2020-03-03$17.15$17.1858,800——
2020-03-02$17.79$17.8259,800——
2020-02-28$17.50$17.53129,500——
2020-02-27$17.82$17.8587,400——
2020-02-26$18.50$18.5353,700——
2020-02-25$18.72$18.7569,000——
2020-02-24$19.16$19.1958,400——
2020-02-21$19.46$19.4945,700——
2020-02-20$19.58$19.6138,600——
2020-02-19$19.39$19.4223,200——
2020-02-18$19.40$19.4354,200——
2020-02-14$19.71$19.7429,600——
2020-02-13$19.79$19.8226,900——
2020-02-12$19.73$19.7626,100——
2020-02-11$19.76$19.7945,900——
2020-02-10$19.62$19.6528,700——
2020-02-07$19.72$19.7564,100——
2020-02-06$20.00$20.03114,800——
2020-02-05$20.14$20.1793,300——
2020-02-04$19.65$19.68121,900——
2020-02-03$19.42$19.4585,800——
2020-01-31$19.30$19.33106,900——
2020-01-30$19.84$19.8780,100——
2020-01-29$19.72$19.75194,900——
2020-01-28$20.22$20.25179,100——
2020-01-27$20.31$20.34194,800——
2020-01-24$20.25$20.28198,900——
2020-01-23$20.57$20.60137,100——
2020-01-22$20.51$20.54153,200——
2020-01-21$20.40$20.43182,400——
2020-01-17$20.55$20.58384,900——
2020-01-16$20.38$20.4176,700——
2020-01-15$20.14$20.17323,700——
2020-01-14$20.21$20.24178,100——
2020-01-13$20.04$20.0790,500——
2020-01-10$19.89$19.92223,600——
2020-01-09$19.95$19.98110,400——
2020-01-08$19.56$19.59163,000——
2020-01-07$19.25$19.2845,700——
2020-01-06$19.45$19.4849,300——
2020-01-03$19.48$19.51242,200——
2020-01-02$19.52$19.55144,900——