Byline Bancorp Inc. Common Stockのデータ

Byline Bancorp Inc. Common Stockの基本情報

名前 Byline Bancorp Inc. Common Stock
ティッカー BY
国 United States
上場年 2017.0
セクター Finance

Byline Bancorp Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 19.82 19.02 19.73 19.19 57700.0 19.19
2021-02-12 19.99 19.0 19.01 19.5 101000.0 19.5
2021-02-11 18.88 18.59 18.75 18.83 557900.0 18.83
2021-02-10 18.99 18.59 18.71 18.75 226100.0 18.75
2021-02-09 18.8 18.26 18.39 18.68 81500.0 18.68
2021-02-08 18.27 17.58 17.79 18.26 58700.0 18.26
2021-02-05 17.67 17.18 17.51 17.62 219800.0 17.56
2021-02-04 17.5 16.91 16.91 17.5 115400.0 17.44
2021-02-03 16.99 16.56 16.73 16.91 62400.0 16.85
2021-02-02 16.98 16.76 16.8 16.86 59600.0 16.8
2021-02-01 16.57 16.01 16.07 16.54 75100.0 16.48
2021-01-29 16.21 15.55 15.91 16.07 1632200.0 16.02
2021-01-28 15.08 14.59 14.96 14.98 71300.0 14.93
2021-01-27 15.28 14.6 15.28 14.7 146200.0 14.65
2021-01-26 16.23 15.67 16.23 15.74 42500.0 15.69
2021-01-25 16.43 15.94 16.43 16.21 38000.0 16.15
2021-01-22 16.74 16.13 16.13 16.69 58500.0 16.63
2021-01-21 16.49 16.18 16.29 16.39 56300.0 16.33
2021-01-20 16.84 16.3 16.65 16.49 34100.0 16.43
2021-01-19 16.77 16.32 16.49 16.58 84200.0 16.52
2021-01-15 16.49 15.95 16.24 16.24 81800.0 16.18
2021-01-14 16.9 16.35 16.37 16.6 52500.0 16.54
2021-01-13 16.5 15.95 16.2 16.19 38200.0 16.13
2021-01-12 16.25 15.85 15.86 16.19 57200.0 16.13
2021-01-11 16.02 15.57 15.78 15.86 85700.0 15.81
2021-01-08 16.69 15.65 16.69 15.98 86400.0 15.93
2021-01-07 16.89 16.49 16.88 16.58 54400.0 16.52
2021-01-06 17.05 16.25 16.45 16.61 131700.0 16.55
2021-01-05 16.39 15.5 15.67 16.0 106100.0 15.95
2021-01-04 15.71 15.15 15.53 15.6 58700.0 15.55
2020-12-31 15.57 15.36 15.46 15.45 35200.0 15.4
2020-12-30 15.58 15.19 15.19 15.45 40800.0 15.4
2020-12-29 15.66 15.13 15.53 15.24 35500.0 15.19
2020-12-28 15.64 15.28 15.61 15.48 52100.0 15.43
2020-12-24 15.63 15.28 15.54 15.43 55400.0 15.38
2020-12-23 15.74 15.45 15.67 15.56 100700.0 15.51
2020-12-22 15.93 15.46 15.74 15.5 79600.0 15.45
2020-12-21 16.29 15.6 16.29 15.74 136200.0 15.69
2020-12-18 16.53 16.16 16.44 16.16 196300.0 16.08
2020-12-17 16.38 15.88 16.33 16.38 87300.0 16.29
2020-12-16 16.45 16.2 16.23 16.26 82100.0 16.17
2020-12-15 16.38 15.82 16.04 16.23 47500.0 16.14
2020-12-14 16.15 15.75 16.15 15.86 57100.0 15.78
2020-12-11 16.08 15.76 15.93 15.98 56100.0 15.9
2020-12-10 15.96 15.52 15.7 15.79 46200.0 15.71
2020-12-09 16.07 15.7 16.07 15.78 80400.0 15.7
2020-12-08 15.93 15.6 15.6 15.83 50000.0 15.75
2020-12-07 16.12 15.73 16.12 15.8 66700.0 15.72
2020-12-04 16.22 15.8 15.83 16.17 60200.0 16.09
2020-12-03 16.02 15.47 16.02 15.63 53000.0 15.55
2020-12-02 15.99 15.53 15.53 15.96 41500.0 15.88
2020-12-01 15.83 15.37 15.69 15.54 54600.0 15.46
2020-11-30 15.84 15.17 15.76 15.33 90700.0 15.25
2020-11-27 16.15 15.5 16.0 15.97 25600.0 15.89
2020-11-25 16.27 15.75 16.18 16.12 38200.0 16.04
2020-11-24 16.58 15.4 15.45 16.3 118800.0 16.21
2020-11-23 15.25 14.91 15.25 15.09 81200.0 15.01
2020-11-20 15.02 14.77 14.82 15.02 77500.0 14.94
2020-11-19 15.34 15.07 15.3 15.13 35400.0 15.05
2020-11-18 15.99 15.35 15.73 15.35 48100.0 15.27
2020-11-17 15.98 15.22 15.22 15.69 81200.0 15.61
2020-11-16 15.67 15.09 15.19 15.4 83600.0 15.32
2020-11-13 15.06 14.74 14.91 14.8 58500.0 14.72
2020-11-12 15.16 14.66 15.16 14.69 45500.0 14.61
2020-11-11 16.06 15.17 15.92 15.45 74500.0 15.37
2020-11-10 16.41 15.63 15.85 15.87 124500.0 15.79
2020-11-09 15.99 14.36 14.36 15.55 175400.0 15.47
2020-11-06 13.97 12.96 13.97 13.19 39200.0 13.12
2020-11-05 13.88 13.11 13.12 13.79 24700.0 13.72
2020-11-04 13.4 13.0 13.4 13.12 180700.0 13.05
2020-11-03 13.99 13.62 13.65 13.92 51400.0 13.85
2020-11-02 13.41 13.17 13.35 13.36 71300.0 13.29
2020-10-30 13.33 12.99 13.07 13.14 55200.0 13.07
2020-10-29 13.18 12.42 13.04 12.98 60300.0 12.91
2020-10-28 13.6 12.71 13.2 13.12 46700.0 13.05
2020-10-27 13.75 13.23 13.75 13.52 62100.0 13.45
2020-10-26 14.24 13.8 14.15 13.9 59900.0 13.83
2020-10-23 14.5 13.83 14.0 14.01 103300.0 13.94
2020-10-22 13.96 13.6 13.6 13.82 155600.0 13.75
2020-10-21 13.81 13.36 13.36 13.53 31300.0 13.46
2020-10-20 13.67 13.35 13.35 13.45 24300.0 13.38
2020-10-19 13.44 12.98 13.1 13.28 30000.0 13.21
2020-10-16 13.44 12.82 13.01 13.04 34200.0 12.97
2020-10-15 13.11 12.44 12.53 13.06 27200.0 12.99
2020-10-14 12.99 12.12 12.12 12.69 48900.0 12.62
2020-10-13 12.91 12.51 12.86 12.87 29600.0 12.8
2020-10-12 13.05 12.58 12.65 12.99 34100.0 12.92
2020-10-09 12.98 12.64 12.98 12.69 22700.0 12.62
2020-10-08 13.07 12.57 12.79 12.93 45300.0 12.86
2020-10-07 12.88 12.37 12.56 12.7 46300.0 12.63
2020-10-06 12.94 12.27 12.44 12.34 41000.0 12.28
2020-10-05 12.34 11.75 11.8 12.22 55400.0 12.16
2020-10-02 11.71 11.07 11.08 11.66 32400.0 11.6
2020-10-01 11.49 11.07 11.32 11.48 39600.0 11.42
2020-09-30 11.57 11.13 11.36 11.28 56100.0 11.22
2020-09-29 11.41 11.08 11.41 11.35 35000.0 11.29
2020-09-28 11.61 11.18 11.18 11.41 67300.0 11.35
2020-09-25 11.06 10.71 10.71 11.01 58900.0 10.95
2020-09-24 11.06 10.49 10.73 10.86 41000.0 10.8
2020-09-23 11.02 10.63 10.74 10.67 117400.0 10.61
2020-09-22 10.92 10.52 10.75 10.8 105800.0 10.74
2020-09-21 11.11 10.66 11.08 10.79 90300.0 10.73
2020-09-18 11.81 11.32 11.79 11.46 179700.0 11.37
2020-09-17 11.82 11.65 11.68 11.68 26600.0 11.59
2020-09-16 12.0 11.48 11.55 11.83 45800.0 11.74
2020-09-15 12.12 11.47 12.12 11.51 159800.0 11.42
2020-09-14 12.12 11.89 11.96 12.04 60600.0 11.95
2020-09-11 12.31 11.84 11.9 11.88 80500.0 11.79
2020-09-10 12.12 11.82 11.97 11.95 132200.0 11.86
2020-09-09 12.37 11.97 12.37 11.97 65200.0 11.88
2020-09-08 12.59 12.13 12.59 12.27 66400.0 12.17
2020-09-04 13.01 12.54 12.96 12.78 31900.0 12.68
2020-09-03 12.93 12.47 12.55 12.59 32200.0 12.49
2020-09-02 12.53 12.1 12.3 12.45 53000.0 12.35
2020-09-01 12.77 12.29 12.51 12.4 41100.0 12.3
2020-08-31 12.88 12.63 12.83 12.64 64600.0 12.54
2020-08-28 13.29 12.83 13.29 12.96 75300.0 12.86
2020-08-27 13.2 12.88 12.93 13.1 42400.0 13.0
2020-08-26 13.13 12.72 13.13 12.8 24100.0 12.7
2020-08-25 13.23 12.87 13.15 13.12 28600.0 13.02
2020-08-24 13.16 12.45 12.61 12.95 55900.0 12.85
2020-08-21 12.75 12.36 12.75 12.43 45100.0 12.33
2020-08-20 13.14 12.69 12.83 12.91 22900.0 12.81
2020-08-19 13.37 12.92 12.97 13.09 45900.0 12.99
2020-08-18 13.44 12.76 13.44 12.98 37100.0 12.88
2020-08-17 13.5 13.01 13.43 13.47 51100.0 13.36
2020-08-14 13.76 13.41 13.53 13.46 87300.0 13.35
2020-08-13 13.9 13.56 13.74 13.71 25200.0 13.6
2020-08-12 14.47 13.74 14.2 13.94 39700.0 13.83
2020-08-11 14.33 13.77 14.14 13.88 73000.0 13.77
2020-08-10 14.0 13.45 13.63 13.8 119200.0 13.69
2020-08-07 13.65 12.89 12.89 13.49 51400.0 13.38
2020-08-06 13.19 12.94 13.14 13.06 25000.0 12.96
2020-08-05 13.17 12.82 12.96 13.14 43100.0 13.04
2020-08-04 12.84 12.44 12.5 12.84 64800.0 12.74
2020-08-03 13.0 12.61 13.0 12.63 49200.0 12.53
2020-07-31 13.92 12.91 13.92 12.96 105200.0 12.86
2020-07-30 13.53 12.77 13.07 13.44 50300.0 13.33
2020-07-29 13.76 13.38 13.51 13.5 71100.0 13.39
2020-07-28 13.71 13.35 13.36 13.49 80100.0 13.38
2020-07-27 13.92 13.53 13.63 13.85 101500.0 13.74
2020-07-24 13.95 13.39 13.39 13.56 48000.0 13.45
2020-07-23 13.08 12.5 12.5 13.08 29800.0 12.98
2020-07-22 12.91 12.49 12.79 12.64 31900.0 12.54
2020-07-21 13.05 12.64 12.7 12.95 34200.0 12.85
2020-07-20 12.64 12.37 12.64 12.42 43100.0 12.32
2020-07-17 12.91 12.66 12.84 12.72 59900.0 12.62
2020-07-16 13.1 12.7 13.06 12.89 43300.0 12.79
2020-07-15 13.28 12.24 12.29 13.09 144000.0 12.99
2020-07-14 12.06 11.62 11.9 11.82 41100.0 11.73
2020-07-13 12.17 11.54 11.93 11.9 46300.0 11.81
2020-07-10 11.68 11.25 11.25 11.66 41400.0 11.57
2020-07-09 11.72 11.07 11.65 11.18 53700.0 11.09
2020-07-08 12.11 11.51 11.87 11.78 57800.0 11.69
2020-07-07 12.28 11.91 12.24 11.96 51600.0 11.87
2020-07-06 13.09 12.35 13.04 12.4 33700.0 12.3
2020-07-02 12.99 12.31 12.88 12.61 85300.0 12.51
2020-07-01 13.14 12.39 13.14 12.44 71600.0 12.34
2020-06-30 13.17 12.64 12.69 13.1 89000.0 13.0
2020-06-29 12.93 12.09 12.17 12.81 76200.0 12.71
2020-06-26 12.26 11.69 12.26 11.79 204600.0 11.7
2020-06-25 12.49 11.8 11.82 12.49 70700.0 12.39
2020-06-24 12.6 11.89 12.34 11.92 68900.0 11.83
2020-06-23 13.17 12.59 13.04 12.67 81400.0 12.57
2020-06-22 12.73 12.13 12.25 12.72 55000.0 12.62
2020-06-19 12.75 12.2 12.75 12.5 120500.0 12.37
2020-06-18 12.78 12.27 12.27 12.58 47500.0 12.45
2020-06-17 13.09 12.28 13.09 12.41 44100.0 12.28
2020-06-16 13.4 12.74 13.38 13.05 59400.0 12.92
2020-06-15 12.81 11.7 11.71 12.71 78100.0 12.58
2020-06-12 12.58 11.95 12.5 12.38 60200.0 12.25
2020-06-11 12.65 11.92 12.41 11.96 78200.0 11.84
2020-06-10 14.22 13.24 14.07 13.26 71100.0 13.12
2020-06-09 14.59 13.94 14.07 14.29 62700.0 14.14
2020-06-08 14.77 14.3 14.61 14.61 53400.0 14.46
2020-06-05 14.49 13.71 13.76 14.12 111700.0 13.98
2020-06-04 13.17 12.62 12.8 13.07 159700.0 12.94
2020-06-03 13.2 12.56 12.58 13.0 76500.0 12.87
2020-06-02 12.46 12.0 12.0 12.14 58300.0 12.02
2020-06-01 12.48 12.09 12.31 12.09 109500.0 11.97
2020-05-29 12.29 11.86 12.13 12.15 125500.0 12.03
2020-05-28 13.54 12.41 13.54 12.49 120600.0 12.36
2020-05-27 13.3 12.4 12.74 13.29 219800.0 13.15
2020-05-26 12.08 11.57 11.69 12.07 117800.0 11.95
2020-05-22 11.58 10.89 11.58 11.12 88600.0 11.01
2020-05-21 11.68 11.28 11.28 11.45 174500.0 11.33
2020-05-20 11.29 10.45 10.46 11.26 160500.0 11.14
2020-05-19 10.63 10.16 10.45 10.19 132500.0 10.09
2020-05-18 10.69 9.91 9.91 10.63 120300.0 10.52
2020-05-15 9.55 9.23 9.46 9.48 72900.0 9.38
2020-05-14 9.62 8.69 9.03 9.33 96700.0 9.23
2020-05-13 9.98 8.96 9.98 9.28 106200.0 9.18
2020-05-12 10.48 9.99 10.36 9.99 83500.0 9.89
2020-05-11 11.33 10.32 11.31 10.33 176400.0 10.22
2020-05-08 11.64 11.15 11.15 11.62 89300.0 11.5
2020-05-07 11.07 10.39 10.45 10.71 123500.0 10.6
2020-05-06 10.59 10.06 10.37 10.32 127900.0 10.21
2020-05-05 11.41 10.7 11.08 10.71 85200.0 10.6
2020-05-04 11.2 10.8 10.98 10.86 103300.0 10.75
2020-05-01 11.88 10.58 11.09 11.15 156500.0 11.04
2020-04-30 12.89 12.29 12.62 12.32 108900.0 12.19
2020-04-29 13.18 12.2 12.23 13.07 145100.0 12.94
2020-04-28 12.38 11.78 12.26 11.87 108100.0 11.75
2020-04-27 11.94 10.91 10.93 11.8 87600.0 11.68
2020-04-24 10.98 10.49 10.62 10.82 42500.0 10.71
2020-04-23 11.02 10.58 10.65 10.62 108500.0 10.51
2020-04-22 10.96 10.57 10.96 10.72 121300.0 10.61
2020-04-21 10.62 9.83 9.84 10.5 93400.0 10.39
2020-04-20 10.31 9.81 9.85 10.26 163900.0 10.15
2020-04-17 9.98 9.26 9.27 9.92 91200.0 9.82
2020-04-16 9.48 8.68 9.48 8.96 132000.0 8.87
2020-04-15 10.06 9.6 10.06 9.62 95300.0 9.52
2020-04-14 11.19 10.15 10.93 10.52 125000.0 10.41
2020-04-13 11.61 10.75 11.5 10.87 68600.0 10.76
2020-04-09 11.66 10.5 10.5 11.63 123800.0 11.51
2020-04-08 10.44 9.64 9.83 10.41 165200.0 10.3
2020-04-07 9.98 9.4 9.59 9.58 191900.0 9.48
2020-04-06 9.64 8.9 9.07 9.21 230700.0 9.12
2020-04-03 9.63 8.62 9.42 8.76 154200.0 8.67
2020-04-02 9.94 9.4 9.75 9.64 99800.0 9.54
2020-04-01 10.19 9.84 9.94 9.84 132600.0 9.74
2020-03-31 10.38 9.93 10.38 10.37 183400.0 10.26
2020-03-30 11.05 10.16 11.05 10.54 153700.0 10.43
2020-03-27 11.34 10.1 10.22 11.05 218700.0 10.94
2020-03-26 10.84 9.75 9.76 10.76 171200.0 10.65
2020-03-25 9.98 9.25 9.66 9.68 81900.0 9.58
2020-03-24 9.72 9.15 9.29 9.72 158000.0 9.62
2020-03-23 9.04 8.13 8.98 8.97 137700.0 8.88
2020-03-20 9.55 8.86 9.12 9.04 154500.0 8.92
2020-03-19 9.13 8.44 8.5 9.1 295500.0 8.98
2020-03-18 9.9 8.45 9.84 8.55 128000.0 8.43
2020-03-17 10.36 9.7 10.15 10.27 248600.0 10.13
2020-03-16 11.26 9.86 10.95 10.15 139700.0 10.01
2020-03-13 12.28 10.98 11.92 11.45 404000.0 11.3
2020-03-12 12.3 11.37 12.11 11.42 136900.0 11.27
2020-03-11 13.17 12.5 12.92 12.61 112900.0 12.44
2020-03-10 13.87 13.07 13.75 13.3 202700.0 13.12
2020-03-09 14.55 13.35 14.31 13.37 90000.0 13.19
2020-03-06 16.03 15.35 16.0 15.37 149100.0 15.16
2020-03-05 16.93 16.02 16.75 16.21 89200.0 15.99
2020-03-04 17.29 16.83 17.29 17.15 72500.0 16.92
2020-03-03 17.7 17.02 17.7 17.15 58800.0 16.92
2020-03-02 17.83 17.16 17.41 17.79 59800.0 17.55
2020-02-28 17.58 16.99 17.36 17.5 129500.0 17.26
2020-02-27 18.61 17.82 18.12 17.82 87400.0 17.58
2020-02-26 18.91 18.42 18.84 18.5 53700.0 18.25
2020-02-25 19.13 18.59 19.13 18.72 69000.0 18.47
2020-02-24 19.18 18.92 18.97 19.16 58400.0 18.9
2020-02-21 19.61 19.34 19.61 19.46 45700.0 19.2
2020-02-20 19.63 19.24 19.26 19.58 38600.0 19.32
2020-02-19 19.54 19.38 19.47 19.39 23200.0 19.13
2020-02-18 19.83 19.37 19.63 19.4 54200.0 19.14