BYLINE BANCORP Stock Price History, BY Historical Prices

Add to My Stocks
$21.86 $0.06 (0.28%) BY stock closing price Jun 15, 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 $24.31 on Mar 20, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-15 21.74 22.06 21.7 21.86 50,961 66.24 3.34
2018-06-14 21.92 21.92 21.58 21.8 25,889 66.06 3.33
2018-06-13 22.18 22.18 21.77 21.85 17,381 66.21 3.34
2018-06-12 22.02 22.12 21.87 22.07 28,457 66.88 3.37
2018-06-11 21.99 22.12 21.75 21.93 72,251 66.46 3.35
2018-06-08 21.89 22.11 21.84 21.98 22,445 66.61 3.36
2018-06-07 22.03 22.24 21.7 21.9 35,298 66.36 3.35
2018-06-06 21.82 22.16 21.82 22.05 36,515 66.82 3.37
2018-06-05 21.99 22.18 21.75 21.84 35,535 66.18 3.34
2018-06-04 21.82 22.09 21.76 22.02 56,040 66.73 3.37
2018-06-01 21.81 21.9 21.72 21.79 40,344 66.03 3.33
2018-05-31 21.77 21.85 21.59 21.62 112,984 65.52 3.3
2018-05-30 22.04 22.16 21.79 21.84 65,476 66.18 3.34
2018-05-29 22.12 22.29 21.78 21.83 24,116 66.15 3.34
2018-05-25 22.25 22.27 22.07 22.23 42,334 67.36 3.4
2018-05-24 22.13 22.34 22.09 22.24 21,601 67.39 3.4
2018-05-23 22.15 22.35 21.93 22.19 73,730 67.24 3.39
2018-05-22 22.26 22.66 22.24 22.24 22,311 67.39 3.4
2018-05-21 21.98 22.25 21.98 22.23 54,469 67.36 3.4
2018-05-18 21.99 22.14 21.73 21.81 51,084 66.09 3.33
2018-05-17 21.78 22.08 21.78 21.87 44,655 66.27 3.34
2018-05-16 21.75 22.14 21.62 21.85 46,344 66.21 3.34
2018-05-15 21.11 22.05 21.11 21.8 76,353 66.06 3.33
2018-05-14 21.43 21.43 21 21.18 39,340 64.18 3.24
2018-05-11 21.4 21.48 21.27 21.34 39,096 64.67 3.26
2018-05-10 21.38 21.51 21.26 21.3 31,268 64.55 3.26
2018-05-09 21.36 21.52 21.31 21.43 80,830 64.94 3.28
2018-05-08 21.17 21.35 21.01 21.3 121,410 64.55 3.26
2018-05-07 21.18 21.32 21.08 21.15 21,908 64.09 3.23
2018-05-04 20.85 21.22 20.69 21.08 41,602 63.88 3.22
2018-05-03 21.35 21.4 20.87 20.99 119,515 63.61 3.21
2018-05-02 21.47 21.82 21.17 21.28 134,069 64.49 3.25
2018-05-01 21.15 21.56 21.15 21.53 26,888 65.24 3.29
2018-04-30 21.48 21.73 21.22 21.25 115,530 64.39 3.25
2018-04-27 22.66 22.67 21.41 21.54 79,791 65.27 3.29
2018-04-26 22.43 22.99 22.43 22.88 28,110 - 3.58
2018-04-25 22.97 22.97 22.79 22.89 35,378 - 3.58
2018-04-24 23.05 23.08 22.85 22.9 44,396 - 3.58
2018-04-23 22.9 23 22.59 22.94 35,426 - 3.59
2018-04-20 23.03 23.24 22.86 22.9 63,466 - 3.58
2018-04-19 22.96 23.24 22.89 23.16 43,177 - -
2018-04-18 23.07 23.58 22.84 22.91 62,608 - -
2018-04-17 23.12 23.26 22.85 22.87 73,404 - -
2018-04-16 22.97 23.1 22.8 22.98 68,837 - -
2018-04-13 23.14 23.14 22.68 22.8 61,385 - -
2018-04-12 23.03 23.48 22.75 22.98 104,110 - -
2018-04-11 23.61 23.7 22.82 22.92 74,281 - -
2018-04-10 23.48 23.84 23.43 23.78 142,696 - -
2018-04-09 23.25 23.59 23.11 23.26 57,842 - -
2018-04-06 23.12 23.38 22.99 23.14 52,400 - -
2018-04-05 23.16 23.3 22.94 23.25 71,447 - -
2018-04-04 22.81 23.14 22.81 23.01 69,957 - -
2018-04-03 22.68 23.1 22.67 23.09 58,203 - -
2018-04-02 22.86 23.24 22.38 22.54 51,186 - -
2018-03-30 0 0 0 22.93 0 - -
2018-03-29 23.1 23.64 22.83 22.93 48,057 - -
2018-03-28 22.92 23.15 22.66 23.06 57,254 - -
2018-03-27 23.09 23.33 22.83 22.96 42,872 - -
2018-03-26 22.49 23.16 22.27 23.13 65,203 - -
2018-03-23 22.92 22.95 22.14 22.15 83,432 - -
2018-03-22 23.41 23.56 22.78 22.81 99,554 - -
2018-03-21 24.26 24.28 23.39 23.5 118,231 - -
2018-03-20 23.15 24.8 22.89 24.31 136,676 - -
2018-03-19 23.15 23.16 22.92 23.16 266,898 - -
2018-03-16 22.95 23.36 22.74 23.11 1,141,600 - -
2018-03-15 23.09 23.15 22.91 22.97 176,796 - -
2018-03-14 22.91 23.2 22.88 23 82,467 - -
2018-03-13 23.29 23.3 22.98 23.01 68,650 - -
2018-03-12 23.27 23.39 23.09 23.17 64,010 - -
2018-03-09 23.48 23.48 22.92 23.29 217,149 - -
2018-03-08 23.29 23.4 23.21 23.33 51,721 - -
2018-03-07 23.27 23.68 23.27 23.35 106,949 - -
2018-03-06 23.47 23.48 23.06 23.36 85,397 - -
2018-03-05 23.25 23.91 23.09 23.37 69,017 - -
2018-03-02 23.44 23.9 23.16 23.35 93,305 - -
2018-03-01 23.02 24.52 23 23.52 113,908 - -
2018-02-28 23 23.42 23 23.06 68,070 - -
2018-02-27 23.17 23.22 22.79 23.05 24,429 - -
2018-02-26 23 23.45 23 23.2 244,680 - -
2018-02-23 22.81 23.07 22.66 22.9 137,223 - -
2018-02-22 22.4 22.9 22.3 22.77 152,521 - -
2018-02-21 22.42 22.5 21.83 22.45 53,922 - -
2018-02-20 22.36 22.45 21.87 22.44 17,497 - -
2018-02-19 0 0 0 22.41 0 - -
2018-02-16 22.21 22.67 21.62 22.41 43,306 - -
2018-02-15 22.35 22.48 22.08 22.42 17,199 - -
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 - -
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 Price24.31Mar 20,2018
Min Stock Price19.45Nov 15,2017
Avg Stock Price21.61

BYLINE BANCORP Historical PE ratio: Past 5 years

Max PE Ratio67.39May 22,2018
Min PE Ratio63.61May 03,2018
Avg PE Ratio65.79

BYLINE BANCORP Historical PS ratio: Past 5 years

Max PS Ratio3.95Oct 27,2017
Min PS Ratio3.21May 03,2018
Avg PS Ratio3.48

BY Industry Peers

Company Price Change (%)
The First Of Long Island (FLIC)25.40.25 (0.97%)
Peapack-gladstone Financial (PGC)34.490.26 (0.76%)
Ofg Bancorp (OFG)14.350.15 (1.06%)
The Bancorp (TBBK)11.320.07 (0.62%)

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 $21.86 and 50,961 shares of BY were traded on Jun 15, 2018. The average P/S ratio was 3.48 as can be seen from BYLINE BANCORP stock history.