Stockscreener 앱 받기
33.32
1.03%
0.3584
Byline Bancorp Inc 주식 (BY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $33.45 | $33.14 | $0.3098 | 53,717.0 | +1.02% |
| 2026-05-05 | $32.98 | $31.88 | $1.10 | 394,886.0 | +2.87% |
| 2026-05-04 | $32.59 | $31.78 | $0.81 | 798,089.0 | -1.60% |
| 2026-05-01 | $32.84 | $32.06 | $0.785 | 979,283.0 | +1.28% |
| 2026-04-30 | $32.70 | $32.15 | $0.55 | 555,063.0 | -0.77% |
| 2026-04-29 | $33.03 | $32.23 | $0.80 | 128,610.0 | -2.17% |
| 2026-04-28 | $33.70 | $32.91 | $0.79 | 161,565.0 | +0.36% |
| 2026-04-27 | $33.54 | $32.97 | $0.5699 | 242,266.0 | -0.09% |
| 2026-04-24 | $33.85 | $31.88 | $1.98 | 293,859.0 | -0.09% |
| 2026-04-23 | $33.29 | $32.97 | $0.32 | 122,417.0 | -0.09% |
| 2026-04-22 | $33.45 | $32.95 | $0.495 | 122,101.0 | -0.18% |
| 2026-04-21 | $33.77 | $33.04 | $0.73 | 164,736.0 | -0.99% |
| 2026-04-20 | $33.94 | $33.46 | $0.475 | 133,442.0 | -0.71% |
| 2026-04-17 | $34.33 | $33.48 | $0.85 | 208,122.0 | +1.84% |
| 2026-04-16 | $33.16 | $32.94 | $0.22 | 119,280.0 | -0.15% |
| 2026-04-15 | $33.58 | $32.97 | $0.61 | 137,506.0 | -0.54% |
| 2026-04-14 | $33.66 | $33.00 | $0.66 | 125,005.0 | -0.21% |
| 2026-04-13 | $33.44 | $32.84 | $0.60 | 190,672.0 | +0.78% |
| 2026-04-10 | $33.44 | $32.92 | $0.515 | 124,452.0 | -1.04% |
| 2026-04-09 | $33.62 | $32.74 | $0.88 | 252,040.0 | +1.24% |
| 2026-04-08 | $33.47 | $32.90 | $0.57 | 167,631.0 | +2.38% |
| 2026-04-07 | $32.47 | $32.01 | $0.455 | 134,737.0 | +0.44% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $33.45 | $31.78 | $1.67 | 2,225,975.0 | +3.56% |
| 2026-04 | $34.33 | $31.40 | $2.93 | 3,943,783.0 | +1.84% |
| 2026-03 | $32.17 | $29.72 | $2.45 | 3,759,972.0 | +1.19% |
| 2026-02 | $33.89 | $31.00 | $2.89 | 3,232,816.0 | -2.29% |
| 2026-01 | $32.30 | $28.75 | $3.55 | 4,457,330.0 | +9.54% |
Byline Bancorp Inc 주식 (BY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $31.24 | $27.82 | $3.42 | 4,211,957.0 | +4.98% |
| 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% |
3.35%
자본화:
|
볼륨(24시간):