La bourse est fermée

Byline Bancorp, Inc. (BY)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
23,60+0,21 (+0,90 %)
À partir de 02:51PM EDT. Marché ouvert.
Durée:
15 mai 2023 - 15 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
15 mai 202423,6323,6823,2923,6023,6060 049
14 mai 202423,5323,6023,3223,3923,39181 900
13 mai 202423,6123,7323,2723,3023,3074 200
10 mai 202423,6523,6523,3223,4523,45142 400
09 mai 202423,3323,5923,2323,5323,5375 700
08 mai 202423,0023,4422,9123,4323,4382 300
07 mai 202423,3923,5423,1423,1623,1694 300
06 mai 202423,3023,5223,1023,2823,2885 600
06 mai 20240.09 Dividende
03 mai 202423,1223,3022,8823,2823,1997 300
02 mai 202422,5422,9022,4522,8022,71129 500
01 mai 202421,8522,5321,8522,3822,29154 400
30 avr. 202421,6021,8521,6021,6721,59102 500
29 avr. 202421,8022,2621,6921,7221,64286 300
26 avr. 202421,2521,9821,2521,7821,7092 700
25 avr. 202421,4321,4320,9321,0821,0087 800
24 avr. 202421,0521,4721,0521,4321,3592 500
23 avr. 202420,9521,4020,9521,3021,2280 000
22 avr. 202420,8521,1220,6420,9020,8286 200
19 avr. 202420,0020,7620,0020,7220,6492 500
18 avr. 202419,9320,1219,8420,0820,0082 100
17 avr. 202420,0420,1819,8219,8619,7864 400
16 avr. 202420,0120,1419,8220,0019,9249 100
15 avr. 202420,3120,3119,9420,1820,1067 200
12 avr. 202420,0920,3520,0520,1920,1163 300
11 avr. 202420,2020,2719,9420,2520,1768 500
10 avr. 202420,5020,6019,7020,0519,97102 600
09 avr. 202421,1421,2321,0321,1421,0649 400
08 avr. 202420,8621,0820,8121,0120,9356 000
05 avr. 202420,6020,8320,5720,7120,6352 200
04 avr. 202420,9321,0320,6220,7420,6661 700
03 avr. 202420,6220,8420,5820,6620,5885 900
02 avr. 202420,7820,9820,7120,8720,7980 000
01 avr. 202421,7621,7621,0921,1221,04104 800
28 mars 202421,6621,7221,4621,7221,64138 600
27 mars 202420,5021,6520,5021,6121,53162 300
26 mars 202420,7820,8520,3420,4620,3888 600
25 mars 202420,7520,9020,6520,6920,6176 300
22 mars 202421,1021,1020,6620,6620,5870 700
21 mars 202420,8821,0720,7721,0220,9478 600
20 mars 202420,0021,0919,9720,8520,7792 800
19 mars 202419,9720,2719,9720,1120,0341 600
18 mars 202420,2120,3219,9619,9819,9062 600
15 mars 202420,2220,6720,2220,3320,25218 500
14 mars 202420,6220,6220,2020,3020,2293 600
13 mars 202420,8621,1420,5820,7620,6887 300
12 mars 202420,9721,0720,8020,8820,8069 300
11 mars 202421,0521,1821,0321,0720,9951 200
08 mars 202421,2621,4121,1121,1221,0451 100
07 mars 202421,2221,3620,9421,0720,9971 400
06 mars 202421,0421,3220,5720,9720,89119 700
05 mars 202420,7121,3120,7121,0921,01103 500
04 mars 202420,8021,1420,6320,7520,6797 300
01 mars 202420,7120,8620,3420,7220,64109 400
29 févr. 202420,9621,3620,6820,8420,76105 600
28 févr. 202420,6920,9320,6120,6120,53103 800
27 févr. 202420,9921,1820,6920,9420,86104 000
26 févr. 202421,0521,2320,8220,9220,8487 500
23 févr. 202421,1021,3020,8521,1221,0491 500
22 févr. 202420,9621,1020,7721,0620,98130 600
21 févr. 202421,0621,0920,8321,0620,9874 400
20 févr. 202421,0021,2520,8621,0320,9591 900
16 févr. 202421,2521,4521,0921,3021,2291 500
15 févr. 202421,1221,6621,1221,4521,37123 800
14 févr. 202420,7921,0020,5020,9420,86155 200
13 févr. 202420,6420,8320,3320,5520,47164 500
12 févr. 202420,8021,5820,8021,3221,24133 300
09 févr. 202420,5720,8320,2220,8020,72236 500
08 févr. 202420,3620,5420,2920,4620,38115 300
07 févr. 202420,5720,5920,0220,4220,3485 200
06 févr. 202420,8421,0020,3820,5320,45141 700
05 févr. 202420,7920,9820,6220,8520,77107 600
05 févr. 20240.09 Dividende
02 févr. 202420,9721,4420,9421,1821,01133 300
01 févr. 202421,9222,1021,0021,4221,25156 800
31 janv. 202422,1922,6621,6821,8421,66176 400
30 janv. 202422,7322,7422,4422,5922,41199 100
29 janv. 202422,5622,7222,4022,6922,5190 800
26 janv. 202423,4123,4122,2722,4922,31145 500
25 janv. 202423,6823,6822,9523,3123,1297 200
24 janv. 202423,1623,4923,1123,4023,2159 500
23 janv. 202423,4423,4422,9722,9722,7866 500
22 janv. 202422,8323,2522,8323,2423,0577 400
19 janv. 202422,3422,6522,1322,6222,4479 600
18 janv. 202422,2922,2922,0422,2222,0442 000
17 janv. 202421,7422,1621,7422,1421,9673 000
16 janv. 202422,2222,3021,9522,0921,9159 900
12 janv. 202423,0523,0522,3822,5322,3554 000
11 janv. 202422,6822,7922,4122,7122,5387 200
10 janv. 202422,8022,9022,6822,8922,7062 200
09 janv. 202422,7922,9222,6122,8522,6667 500
08 janv. 202423,0623,1422,8223,0822,8975 300
05 janv. 202422,8923,5222,8923,0722,88203 800
04 janv. 202423,2023,5023,0923,1322,9462 200
03 janv. 202423,3923,6422,9323,0922,90107 400
02 janv. 202423,3623,9023,3423,5223,33100 400
29 déc. 202323,9923,9923,5123,5623,3792 900
28 déc. 202324,0324,2823,9724,0723,8868 000
27 déc. 202324,3524,3524,0924,1023,9064 200
26 déc. 202324,1624,5224,0524,2524,0584 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...