Stockscreener 앱 받기
25.74
0.98%
0.25
Byline Bancorp Inc 주식 (BY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $25.91 | $25.59 | $0.32 | 166,530.0 | +0.98% |
| 2025-08-07 | $25.95 | $25.38 | $0.57 | 149,288.0 | -0.59% |
| 2025-08-06 | $26.15 | $25.52 | $0.63 | 257,536.0 | -2.10% |
| 2025-08-05 | $26.20 | $25.45 | $0.75 | 273,312.0 | +1.51% |
| 2025-08-04 | $25.88 | $25.51 | $0.37 | 140,284.0 | +0.74% |
| 2025-08-01 | $26.14 | $25.46 | $0.68 | 233,426.0 | -2.62% |
| 2025-07-31 | $26.66 | $26.23 | $0.43 | 185,192.0 | -1.65% |
| 2025-07-30 | $27.52 | $26.66 | $0.86 | 163,838.0 | -2.12% |
| 2025-07-29 | $27.73 | $27.25 | $0.48 | 202,700.0 | -0.18% |
| 2025-07-28 | $27.41 | $27.02 | $0.395 | 276,423.0 | +1.03% |
| 2025-07-25 | $27.54 | $26.59 | $0.95 | 392,698.0 | +0.18% |
| 2025-07-24 | $27.56 | $27.02 | $0.54 | 192,835.0 | -2.35% |
| 2025-07-23 | $27.73 | $27.52 | $0.205 | 127,661.0 | -0.79% |
| 2025-07-22 | $28.19 | $27.68 | $0.51 | 288,396.0 | +0.43% |
| 2025-07-21 | $28.11 | $27.73 | $0.38 | 145,488.0 | +0.22% |
| 2025-07-18 | $28.15 | $27.62 | $0.53 | 374,164.0 | -1.03% |
| 2025-07-17 | $28.20 | $27.73 | $0.47 | 201,369.0 | +1.05% |
| 2025-07-16 | $27.92 | $27.04 | $0.88 | 436,414.0 | +0.73% |
| 2025-07-15 | $28.39 | $27.53 | $0.855 | 175,507.0 | -3.20% |
| 2025-07-14 | $28.46 | $27.84 | $0.62 | 249,229.0 | +1.75% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $26.20 | $25.38 | $0.82 | 1,386,906.0 | -2.13% |
| 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% |
0.89%
0.51%
자본화:
|
볼륨(24시간):