BYLINE BANCORP Stock Price History, BY Historical Prices

Add to My Stocks
$22.44 $0.03 (0.13%) BY stock closing price Feb 20, 2018 (Closing)

We provide 10 years stock price data for free. You can download BYLINE BANCORP stock price history here. Daily open, high, low, and end of day closing price for the company, along with BYLINE BANCORP price earnings ratio, and the price to sales ratio are available in this historical stock price data. The BYLINE BANCORP stock price history chart shows that the stock price was at a high of $23.17 on Dec 05, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-20 22.36 22.45 21.87 22.44 17,497 - -
2018-02-16 22.21 22.67 21.62 22.41 43,306 - -
2018-02-15 22.35 22.48 22.08 22.42 17,158 - -
2018-02-14 21.85 22.46 21.67 22.28 48,620 - -
2018-02-13 21.73 22.13 21.5 22.01 50,850 - -
2018-02-12 22.05 22.05 21.53 21.81 22,124 - -
2018-02-09 21.45 22.09 21.36 21.99 29,113 - -
2018-02-08 22.38 22.38 21.95 21.97 44,941 - -
2018-02-07 22.08 22.56 21.99 22.46 33,394 - -
2018-02-06 21.62 22.34 21.6 22.17 38,651 - -
2018-02-05 22.47 22.59 21.7 21.9 68,505 - -
2018-02-02 22.08 22.65 22.08 22.53 20,204 - 3.89
2018-02-01 22.36 22.66 22.1 22.64 43,110 - 3.91
2018-01-31 22.66 22.66 22.26 22.37 30,341 - 3.86
2018-01-30 22.63 22.71 22.43 22.65 10,619 - 3.91
2018-01-29 22.69 23 22.69 22.79 86,247 - 3.93
2018-01-26 22.9 23 22.55 22.68 55,572 - -
2018-01-25 22.4 22.75 22.32 22.62 20,852 - -
2018-01-24 22.76 22.8 22.48 22.48 34,361 - -
2018-01-23 22.59 22.89 22.48 22.81 39,991 - -
2018-01-22 22.79 22.99 22.56 22.7 33,900 - -
2018-01-19 22.64 23 22.59 22.82 28,099 - -
2018-01-18 23 23.4 22.51 22.64 49,836 - -
2018-01-17 22.83 23.06 22.74 23.06 75,806 - -
2018-01-16 23.31 23.4 22.42 22.67 60,856 - -
2018-01-12 22.48 23.5 22.48 23.05 101,623 - -
2018-01-11 22.51 22.84 22.4 22.75 31,058 - -
2018-01-10 22.4 22.72 22.35 22.53 59,692 - -
2018-01-09 22.3 22.5 22 22.5 40,212 - -
2018-01-08 22.05 22.34 22.01 22.22 42,162 - -
2018-01-05 22.09 22.34 22.03 22.16 38,168 - -
2018-01-04 22.4 22.46 21.92 22.04 47,312 - -
2018-01-03 22.79 22.79 22.16 22.35 98,813 - -
2018-01-02 22.75 22.95 22.37 22.86 140,083 - -
2017-12-29 22.75 23.18 22.73 22.97 170,991 - -
2017-12-28 22.93 23 22.29 22.99 95,774 - -
2017-12-27 21.59 22.99 21.59 22.92 61,945 - -
2017-12-26 21.57 21.69 21.09 21.57 61,117 - -
2017-12-22 21.83 21.95 21.48 21.58 30,853 - -
2017-12-21 21.9 21.9 21.52 21.76 65,965 - -
2017-12-20 22.05 22.05 21.57 21.83 36,042 - -
2017-12-19 21.76 22.17 21.71 21.91 36,354 - -
2017-12-18 21.65 22.27 21.6 21.82 487,352 - -
2017-12-15 21.2 21.6 21.15 21.51 204,704 - -
2017-12-14 21.51 21.51 21.11 21.17 46,890 - -
2017-12-13 21.19 21.56 21.19 21.35 52,157 - -
2017-12-12 21.3 21.53 21.06 21.15 112,904 - -
2017-12-11 22.07 22.1 21.12 21.29 35,287 - -
2017-12-08 22.29 22.45 21.98 21.99 42,587 - -
2017-12-07 22.66 22.66 22.06 22.13 41,533 - -
2017-12-06 23.19 23.43 22.55 22.68 106,998 - -
2017-12-05 23.05 23.65 23 23.17 106,493 - -
2017-12-04 22.25 22.93 22.25 22.93 82,054 - -
2017-12-01 21.4 22.85 21.35 21.93 168,436 - -
2017-11-30 21.25 21.67 21.05 21.35 225,786 - -
2017-11-29 20.93 21.25 20.93 21.12 428,817 - -
2017-11-28 20 20.54 20 20.54 50,358 - -
2017-11-27 19.75 19.94 19.75 19.81 12,737 - -
2017-11-24 19.02 20.16 19.02 19.73 6,650 - -
2017-11-23 0 0 0 20.23 0 - -
2017-11-22 20 20.3 20 20.23 15,233 - -
2017-11-21 19.93 20.02 19.57 19.94 15,944 - -
2017-11-20 19.5 19.91 19.5 19.91 25,636 - -
2017-11-17 19.42 19.59 19.11 19.51 46,549 - -
2017-11-16 19.6 19.73 19.5 19.57 15,193 - -
2017-11-15 19.4 19.62 19.4 19.45 132,979 - -
2017-11-14 19.59 19.71 19.5 19.56 29,501 - -
2017-11-13 19.42 19.67 19.2 19.62 17,845 - -
2017-11-10 19.56 19.65 19.49 19.53 14,036 - -
2017-11-09 19.43 19.54 19.42 19.49 21,084 - -
2017-11-08 19.7 19.75 19.51 19.56 51,358 - -
2017-11-07 20.02 20.02 19.61 19.82 65,933 - -
2017-11-06 20.04 20.04 19.91 19.93 23,336 - -
2017-11-03 19.94 20.21 19.9 20.03 14,408 - 3.93
2017-11-02 19.97 20.02 19.94 19.96 67,732 - 3.91
2017-11-01 20.05 20.22 19.72 19.93 85,762 - 3.91
2017-10-31 20 20.23 19.99 20.05 68,990 - 3.93
2017-10-30 20.07 20.11 19.91 19.92 143,007 - 3.91
2017-10-27 20.55 20.75 20 20.16 109,292 - 3.95
2017-10-26 20.63 20.7 20.54 20.67 25,814 - -
2017-10-25 20.6 20.61 20.36 20.58 41,351 - -
2017-10-24 20.56 20.68 20.56 20.6 10,428 - -
2017-10-23 20.67 20.69 20.53 20.56 15,400 - -
2017-10-20 20.79 20.79 20.45 20.67 105,623 - -
2017-10-19 20.42 20.59 20.42 20.57 13,821 - -
2017-10-18 20.47 20.67 20.39 20.49 104,483 - -
2017-10-17 20.57 20.88 20.35 20.47 201,341 - -
2017-10-16 20.58 20.74 20.47 20.6 43,434 - -
2017-10-13 20.58 20.74 20.52 20.58 12,695 - -
Get more Data

BYLINE BANCORP Stock History Chart

View BY PE ratio, PS ratio stocks charts and compare with peers.
BY Chart
Note: Compare BYLINE BANCORP stock price history with the index and industry peers.

BYLINE BANCORP Stock Price History: Past 5 years

Max Stock Price23.17Dec 05,2017
Min Stock Price19.45Nov 15,2017
Avg Stock Price21.16

BYLINE BANCORP Historical PS ratio: Past 5 years

Max PS Ratio3.95Oct 27,2017
Min PS Ratio3.86Jan 31,2018
Avg PS Ratio3.91

BY Industry Peers

Company Price Change (%)
Tristate Capital (TSC)22.80.35 (1.51%)
Bridge Bancorp (BDGE)33.90.45 (1.31%)
Peapack-gladstone Financial (PGC)34.511.25 (3.5%)
Harborone Bancorp (HONE)19.240.03 (0.16%)

BYLINE BANCORP share price history helps an investor analyze a company's history and do BYLINE BANCORP stock analysis . The price movement is easily depicted in the BYLINE BANCORP stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was $22.44 and 17,497 shares of BY were traded on Feb 20, 2018. The average P/S ratio was 3.91 as can be seen from BYLINE BANCORP stock history.