Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Byline Bancorp Inc (NY: BY )

23.45 -0.08 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 11.89 12.14 11.58 11.60 115,654 -0.71(-5.74%)
Apr 29, 2020 11.52 12.41 11.49 12.31 154,033 +1.13(+10.11%)
Apr 28, 2020 11.55 11.66 11.10 11.18 114,802 +0.07(+0.59%)
Apr 27, 2020 10.30 11.25 10.28 11.11 93,051 +0.92(+9.06%)
Apr 24, 2020 10.00 10.34 9.881 10.19 45,120 +0.19(+1.88%)
Apr 23, 2020 10.03 10.38 9.966 10.00 115,169 -0.09(-0.93%)
Apr 22, 2020 10.32 10.32 9.956 10.10 128,744 +0.21(+2.10%)
Apr 21, 2020 9.268 10.00 9.259 9.890 99,175 +0.23(+2.34%)
Apr 20, 2020 9.278 9.711 9.240 9.664 174,036 +0.32(+3.43%)
Apr 17, 2020 8.732 9.405 8.722 9.344 96,717 +0.90(+10.71%)
Apr 16, 2020 8.929 8.929 8.176 8.440 140,158 -0.62(-6.86%)
Apr 15, 2020 9.476 9.476 9.042 9.061 101,200 -0.85(-8.56%)
Apr 14, 2020 10.30 10.54 9.560 9.909 132,660 -0.33(-3.22%)
Apr 13, 2020 10.83 10.94 10.13 10.24 72,865 -0.72(-6.53%)
Apr 09, 2020 9.890 10.98 9.890 10.95 131,433 +1.15(+11.72%)
Apr 08, 2020 9.259 9.838 9.080 9.805 175,383 +0.78(+8.66%)
Apr 07, 2020 9.033 9.400 8.854 9.024 203,752 +0.35(+4.02%)
Apr 06, 2020 8.543 9.080 8.383 8.675 244,950 +0.42(+5.14%)
Apr 03, 2020 8.873 9.071 8.119 8.251 163,602 -0.83(-9.13%)
Apr 02, 2020 9.184 9.363 8.849 9.080 105,910 -0.19(-2.03%)
Apr 01, 2020 9.363 9.598 9.268 9.268 140,792 -0.50(-5.11%)
Mar 31, 2020 9.777 9.777 9.353 9.768 194,694 -0.16(-1.61%)
Mar 30, 2020 10.41 10.41 9.575 9.928 163,142 -0.48(-4.62%)
Mar 27, 2020 9.626 10.68 9.513 10.41 232,185 +0.27(+2.70%)
Mar 26, 2020 9.193 10.21 9.184 10.13 181,713 +1.02(+11.16%)
Mar 25, 2020 9.099 9.400 8.713 9.118 86,906 -0.04(-0.41%)
Mar 24, 2020 8.750 9.155 8.619 9.155 167,719 +0.71(+8.36%)
Mar 23, 2020 8.458 8.515 7.658 8.449 146,227 -0.04(-0.44%)
Mar 20, 2020 8.562 8.965 8.318 8.487 164,573 -0.06(-0.66%)
Mar 19, 2020 7.980 8.571 7.919 8.543 314,812 +0.52(+6.43%)
Mar 18, 2020 9.238 9.294 7.933 8.027 136,344 -1.61(-16.75%)
Mar 17, 2020 9.529 9.726 9.111 9.641 264,790 +0.11(+1.18%)
Mar 16, 2020 10.28 10.57 9.256 9.529 148,857 -1.22(-11.35%)
Mar 13, 2020 11.19 11.53 10.30 10.75 430,340 +0.03(+0.26%)
Mar 12, 2020 11.37 11.55 10.67 10.72 145,842 -1.12(-9.44%)
Mar 11, 2020 12.13 12.36 11.73 11.84 120,280 -0.65(-5.19%)
Mar 10, 2020 12.91 13.02 12.27 12.49 215,939 -0.07(-0.52%)
Mar 09, 2020 13.43 13.66 12.53 12.55 95,900 -1.88(-13.01%)
Mar 06, 2020 15.02 15.05 14.41 14.43 158,714 -0.79(-5.18%)
Mar 05, 2020 15.72 15.89 15.04 15.22 95,044 -0.88(-5.48%)
Mar 04, 2020 16.23 16.23 15.80 16.10 77,279 +0.00(+0.00%)
Mar 03, 2020 16.62 16.62 15.98 16.10 62,607 -0.60(-3.60%)
Mar 02, 2020 16.34 16.74 16.11 16.70 63,715 +0.27(+1.66%)
Feb 28, 2020 16.30 16.50 15.95 16.43 137,943 -0.30(-1.80%)
Feb 27, 2020 17.01 17.47 16.73 16.73 93,150 -0.64(-3.68%)
Feb 26, 2020 17.69 17.75 17.29 17.37 57,251 -0.21(-1.18%)
Feb 25, 2020 17.96 17.96 17.45 17.57 73,467 -0.41(-2.30%)
Feb 24, 2020 17.81 18.01 17.76 17.99 62,249 -0.28(-1.54%)
Feb 21, 2020 18.41 18.41 18.16 18.27 48,679 -0.11(-0.61%)
Feb 20, 2020 18.08 18.43 18.06 18.38 41,164 +0.18(+0.98%)
Feb 19, 2020 18.28 18.34 18.19 18.20 24,664 -0.01(-0.05%)
Feb 18, 2020 18.43 18.62 18.18 18.21 57,757 -0.29(-1.57%)
Feb 14, 2020 18.55 18.64 18.43 18.50 31,423 -0.08(-0.40%)
Feb 13, 2020 18.47 18.62 18.41 18.58 28,651 +0.06(+0.30%)
Feb 12, 2020 18.71 18.71 18.48 18.52 27,849 -0.03(-0.15%)
Feb 11, 2020 18.54 18.67 18.51 18.55 48,853 +0.13(+0.71%)
Feb 10, 2020 18.42 18.57 18.36 18.42 30,526 -0.09(-0.51%)
Feb 07, 2020 18.68 18.71 18.47 18.51 68,279 -0.26(-1.40%)
Feb 06, 2020 19.05 19.09 18.77 18.78 122,273 -0.13(-0.70%)
Feb 05, 2020 18.64 18.97 18.64 18.91 99,387 +0.46(+2.49%)
Feb 04, 2020 18.45 18.59 18.44 18.45 129,811 +0.22(+1.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.