Stockscreener 앱 받기
30.69
0.26%
-0.08
시간 외 거래:
30.69
Byline Bancorp Inc 주식 (BY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-16 | $30.98 | $30.55 | $0.435 | 183,492.0 | -0.26% |
| 2025-12-15 | $31.00 | $30.71 | $0.29 | 197,045.0 | +0.13% |
| 2025-12-12 | $30.98 | $30.22 | $0.76 | 180,648.0 | -0.29% |
| 2025-12-11 | $31.24 | $30.32 | $0.92 | 327,431.0 | +2.09% |
| 2025-12-10 | $30.44 | $29.46 | $0.975 | 278,198.0 | +2.44% |
| 2025-12-09 | $29.77 | $29.30 | $0.465 | 171,593.0 | +0.55% |
| 2025-12-08 | $29.55 | $29.09 | $0.46 | 184,215.0 | +0.41% |
| 2025-12-05 | $29.48 | $29.08 | $0.40 | 184,310.0 | -0.03% |
| 2025-12-04 | $29.43 | $29.03 | $0.4005 | 185,107.0 | +0.00% |
| 2025-12-03 | $29.20 | $28.34 | $0.865 | 196,121.0 | +2.82% |
| 2025-12-02 | $28.72 | $28.25 | $0.47 | 260,479.0 | +0.14% |
| 2025-12-01 | $28.40 | $27.82 | $0.58 | 250,681.0 | +1.58% |
| 2025-11-28 | $28.12 | $27.83 | $0.29 | 110,408.0 | -0.71% |
| 2025-11-26 | $28.29 | $28.06 | $0.23 | 134,290.0 | -0.81% |
| 2025-11-25 | $28.45 | $27.45 | $1.00 | 215,892.0 | +3.28% |
| 2025-11-24 | $27.63 | $27.32 | $0.31 | 224,449.0 | -0.58% |
| 2025-11-21 | $27.89 | $27.07 | $0.83 | 349,317.0 | +2.53% |
| 2025-11-20 | $27.35 | $26.86 | $0.49 | 228,167.0 | +0.71% |
| 2025-11-19 | $26.90 | $26.41 | $0.485 | 154,539.0 | +1.13% |
| 2025-11-18 | $26.80 | $26.44 | $0.355 | 234,787.0 | -0.34% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $31.24 | $27.82 | $3.42 | 2,782,812.0 | +9.92% |
| 2025-11 | $28.45 | $26.41 | $2.04 | 3,614,122.0 | +4.41% |
| 2025-10 | $28.40 | $25.57 | $2.83 | 4,200,278.0 | -3.57% |
| 2025-09 | $29.75 | $27.42 | $2.33 | 5,269,331.0 | -4.08% |
| 2025-08 | $29.49 | $25.38 | $4.11 | 3,996,838.0 | +9.92% |
| 2025-07 | $28.65 | $26.23 | $2.42 | 5,099,138.0 | -1.61% |
| 2025-06 | $27.02 | $24.75 | $2.27 | 7,055,190.0 | +3.32% |
| 2025-05 | $27.52 | $25.34 | $2.18 | 2,809,326.0 | +1.29% |
| 2025-04 | $26.85 | $22.63 | $4.22 | 4,483,690.0 | -2.37% |
| 2025-03 | $28.81 | $25.27 | $3.54 | 2,860,028.0 | -8.34% |
| 2025-02 | $30.30 | $27.98 | $2.32 | 1,891,142.0 | -2.73% |
| 2025-01 | $30.35 | $26.55 | $3.80 | 2,736,246.0 | +1.17% |
Byline Bancorp Inc 주식 (BY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $32.05 | $28.50 | $3.55 | 2,077,253.0 | -7.83% |
| 2024-11 | $32.89 | $26.15 | $6.74 | 3,598,740.0 | +16.76% |
| 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% |
0.77%
0.35%
자본화:
|
볼륨(24시간):