Byline Bancorp, Inc.
BYNYSEFinancial Services● Active
$33.85
+$0.07(+0.21%)
Market Cap$1.5B
P/E Ratio—
52W High$34.33
52W Low$24.75
Byline Bancorp, Inc.（BY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
by · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$34.33
Apr 17, 2026
-1.6% from here
5-Year Low5Y
$16.40
May 4, 2023
+106.0% from low
IPO Priceadj.
$20.05
Jun 30, 2017
+68.5% since IPO
1 Year Ago
$26.54
Jun 9, 2025
+27.3% in 1Y
5 Years Ago
$22.70
Jun 8, 2021
+48.8% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $33.68 | $34.04 | $33.61 | $33.80 | $33.80 | 230K | +0.34% |
| Jun 5, 2026 | $33.34 | $33.94 | $33.34 | $33.78 | $33.78 | 220K | +1.32% |
| Jun 4, 2026 | $33.23 | $33.70 | $33.19 | $33.50 | $33.50 | 230K | +0.81% |
| Jun 3, 2026 | $33.11 | $33.22 | $32.69 | $32.74 | $32.74 | 208K | -1.12% |
| Jun 2, 2026 | $32.58 | $33.58 | $32.58 | $33.41 | $33.41 | 181K | +2.55% |
| Jun 1, 2026 | $32.69 | $33.24 | $32.57 | $32.80 | $32.80 | 158K | +0.34% |
| May 29, 2026 | $32.97 | $33.38 | $32.97 | $33.09 | $33.09 | 152K | +0.36% |
| May 28, 2026 | $33.06 | $33.28 | $32.74 | $33.14 | $33.14 | 125K | +0.24% |
| May 27, 2026 | $33.45 | $33.60 | $33.01 | $33.18 | $33.18 | 158K | -0.81% |
| May 26, 2026 | $33.20 | $33.71 | $33.01 | $33.40 | $33.40 | 167K | +0.60% |
| May 22, 2026 | $32.98 | $33.20 | $32.85 | $33.17 | $33.17 | 167K | +0.58% |
| May 21, 2026 | $32.63 | $33.05 | $32.45 | $33.03 | $33.03 | 168K | +1.23% |
| May 20, 2026 | $32.33 | $33.00 | $32.22 | $32.81 | $32.81 | 168K | +1.48% |
| May 19, 2026 | $32.29 | $32.52 | $32.09 | $32.30 | $32.30 | 185K | +0.03% |
| May 18, 2026 | $31.99 | $32.61 | $31.92 | $32.35 | $32.35 | 173K | +1.13% |
| May 15, 2026 | $32.53 | $32.61 | $31.86 | $31.88 | $31.88 | 206K | -2.00% |
| May 14, 2026 | $32.48 | $32.88 | $32.42 | $32.57 | $32.57 | 125K | +0.28% |
| May 13, 2026 | $32.52 | $32.76 | $32.14 | $32.33 | $32.33 | 199K | -0.58% |
| May 12, 2026 | $32.61 | $32.71 | $32.02 | $32.68 | $32.68 | 148K | +0.21% |
| May 11, 2026 | $33.26 | $33.26 | $32.40 | $32.60 | $32.60 | 226K | -1.98% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BY
Jan 1 → Dec 31 · 6 years2026+16.3%$29.05 → $33.80
+16.3%
2025-0.0%$29.16 → $29.15
-0.0%
2024+24.1%$23.36 → $29.00
+24.1%
2023+2.2%$23.05 → $23.56
+2.2%
2022-16.3%$27.43 → $22.97
-16.3%
2021+21.1%$22.59 → $27.35
+21.1%
Best Year2024 · +24.1%
Worst Year2022 · -16.3%
Positive Years4 / 6
Avg Annual Return+7.9%
6Y Total Return+49.6%
6Y CAGR~+6.9% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.41+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$730,814.72+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.59+0.00%
Mkt Cap $837.6B
Visa Inc.
V
$320.45+0.00%
Mkt Cap $614.2B
Mastercard Incorporated
MA
$487.28+0.00%
Mkt Cap $430.6B
Bank of America Corporation
BAC
$53.99+0.00%
Mkt Cap $383.2B
Royal Bank of Canada
RY.TO
$272.82+0.00%
Mkt Cap $381.0B
Morgan Stanley
MS
$215.19+0.00%
Mkt Cap $339.4B
HSBC Holdings plc
HSBC
$91.83+0.00%
Mkt Cap $315.6B
The Goldman Sachs Group, Inc.
GS
$1,057.83+0.00%
Mkt Cap $312.1BWhat If You Invested in BY?
If you invested $1,000 in BY at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,685
Total Return+68.5%
CAGR~+6.0% / yr
Profit+$685
Based on Jun 30, 2017 · $20.05Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Byline Bancorp, Inc.（BY）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $33.78。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BY 历史股价FMP 日线复权 OHLCV