Stockscreener 앱 받기
31.33
1.29%
0.40
시간 외 거래:
31.33
Byline Bancorp Inc 주식 (BY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $31.65 | $31.05 | $0.60 | 137,891.0 | +1.29% |
| 2024-11-20 | $30.97 | $30.21 | $0.76 | 156,792.0 | +0.68% |
| 2024-11-19 | $30.84 | $30.24 | $0.60 | 92,045.0 | -0.45% |
| 2024-11-18 | $31.66 | $30.75 | $0.905 | 119,872.0 | -0.90% |
| 2024-11-15 | $31.87 | $30.96 | $0.91 | 112,924.0 | -0.99% |
| 2024-11-14 | $31.97 | $31.19 | $0.78 | 130,978.0 | -0.38% |
| 2024-11-13 | $32.53 | $31.56 | $0.97 | 160,832.0 | -1.28% |
| 2024-11-12 | $32.49 | $31.83 | $0.665 | 150,713.0 | -0.25% |
| 2024-11-11 | $32.40 | $31.43 | $0.97 | 157,198.0 | +3.85% |
| 2024-11-08 | $31.10 | $30.35 | $0.75 | 192,940.0 | +1.68% |
| 2024-11-07 | $31.30 | $30.23 | $1.07 | 410,414.0 | -4.17% |
| 2024-11-06 | $31.81 | $28.97 | $2.84 | 829,923.0 | +16.56% |
| 2024-11-05 | $27.20 | $26.45 | $0.75 | 115,939.0 | +2.49% |
| 2024-11-04 | $26.77 | $26.15 | $0.615 | 113,743.0 | -0.86% |
| 2024-11-01 | $27.20 | $26.62 | $0.575 | 78,698.0 | -0.59% |
| 2024-10-31 | $27.79 | $26.90 | $0.89 | 135,108.0 | -2.71% |
| 2024-10-30 | $28.20 | $27.27 | $0.93 | 110,287.0 | +0.88% |
| 2024-10-29 | $27.88 | $27.41 | $0.47 | 115,430.0 | -1.51% |
| 2024-10-28 | $27.96 | $26.76 | $1.20 | 179,181.0 | +3.61% |
| 2024-10-25 | $27.01 | $26.10 | $0.91 | 309,290.0 | +1.24% |
| 2024-10-24 | $26.88 | $26.39 | $0.49 | 353,430.0 | -0.71% |
| 2024-10-23 | $26.84 | $26.22 | $0.62 | 205,861.0 | +0.53% |
| 2024-10-22 | $26.65 | $25.83 | $0.82 | 247,255.0 | +2.74% |
Byline Bancorp Inc 주식 (BY) 연도별 가격 이력
이 심층 분석에서는 Byline Bancorp Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Byline Bancorp Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Byline Bancorp Inc 주식 (BY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $32.53 | $26.15 | $6.38 | 3,098,793.0 | +16.43% |
| 2024-10 | $28.20 | $24.83 | $3.37 | 3,438,546.0 | +0.52% |
| 2024-09 | $27.89 | $25.28 | $2.61 | 2,644,651.0 | -3.53% |
| 2024-08 | $28.23 | $24.53 | $3.70 | 2,995,368.0 | -1.07% |
| 2024-07 | $29.49 | $23.15 | $6.34 | 4,436,429.0 | +18.16% |
| 2024-06 | $23.98 | $21.96 | $2.02 | 3,290,808.0 | +2.77% |
| 2024-05 | $24.23 | $21.85 | $2.38 | 2,469,400.0 | +6.60% |
| 2024-04 | $22.26 | $19.70 | $2.56 | 1,838,884.0 | -0.23% |
| 2024-03 | $21.72 | $19.96 | $1.76 | 1,883,968.0 | +4.22% |
| 2024-02 | $22.10 | $20.02 | $2.08 | 2,436,496.0 | -4.58% |
| 2024-01 | $23.90 | $21.68 | $2.22 | 1,986,839.0 | -7.30% |
Byline Bancorp Inc 주식 (BY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $24.52 | $20.04 | $4.48 | 2,257,240.0 | +17.86% |
| 2023-11 | $21.31 | $18.95 | $2.36 | 2,190,656.0 | +5.38% |
| 2023-10 | $20.04 | $18.39 | $1.65 | 1,980,447.0 | -3.75% |
| 2023-09 | $21.87 | $19.33 | $2.54 | 2,165,013.0 | -6.94% |
| 2023-08 | $22.75 | $20.44 | $2.31 | 2,970,581.0 | -3.51% |
| 2023-07 | $22.76 | $17.67 | $5.09 | 1,811,555.0 | +21.34% |
| 2023-06 | $20.06 | $17.59 | $2.46 | 1,982,861.0 | +2.09% |
| 2023-05 | $19.56 | $16.40 | $3.16 | 2,647,999.0 | -8.42% |
| 2023-04 | $21.72 | $18.87 | $2.85 | 1,640,460.0 | -10.50% |
| 2023-03 | $25.01 | $19.40 | $5.61 | 3,994,148.0 | -12.29% |
| 2023-02 | $26.00 | $24.46 | $1.54 | 1,686,712.0 | -0.60% |
| 2023-01 | $24.83 | $22.29 | $2.54 | 1,577,926.0 | +7.97% |
Byline Bancorp Inc 주식 (BY) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $24.61 | $21.97 | $2.64 | 2,577,402.0 | +0.79% |
| 2022-11 | $23.69 | $21.73 | $1.96 | 1,859,706.0 | -1.43% |
| 2022-10 | $23.67 | $20.15 | $3.52 | 1,751,522.0 | +14.17% |
| 2022-09 | $22.30 | $20.25 | $2.05 | 2,022,282.0 | -7.15% |
| 2022-08 | $24.47 | $21.70 | $2.77 | 2,484,718.0 | -10.94% |
| 2022-07 | $25.47 | $22.93 | $2.54 | 3,114,219.0 | +2.90% |
| 2022-06 | $25.46 | $22.86 | $2.60 | 2,294,697.0 | -4.72% |
| 2022-05 | $25.07 | $22.82 | $2.25 | 2,350,629.0 | +6.48% |
| 2022-04 | $26.93 | $22.99 | $3.94 | 2,147,628.0 | -12.07% |
| 2022-03 | $28.14 | $26.19 | $1.95 | 2,949,146.0 | -2.16% |
| 2022-02 | $27.59 | $25.80 | $1.79 | 2,383,992.0 | +4.88% |
| 2022-01 | $29.15 | $25.29 | $3.86 | 2,204,368.0 | -4.94% |
1.07%
0.10%
자본화:
|
볼륨(24시간):