Free Trial

Independent Bank (IBCP) Stock Chart & Stock Price History

→ His win rate puts Warren Buffett to shame… (From Investing Daily) (Ad)
Free IBCP Stock Alerts
$24.99
-0.18 (-0.72%)
(As of 04/26/2024 08:52 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Independent Bank Stock Price Performance

5 Day
Performance
-0.52%
1 Month
Performance
-1.42%
3 Month
Performance
-4.94%
6 Month
Performance
+32.08%
Year-To-Date
Performance
-3.96%
1 Year
Performance
+40.24%
Receive IBCP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Independent Bank and its competitors with MarketBeat's FREE daily newsletter

Ad Investing Daily
His win rate puts Warren Buffett to shame…
Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.
Click here now for the full story.

IBCP Stock Chart for Monday, April, 29, 2024

IBCP Chart by TradingView

Independent Bank Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$25.17$24.99
-0.72%		$25.71$24.9454,982 shs$522.54 million
04/25/2024$25.12$25.17
+0.20%		$25.66$25.00153,693 shs$526.31 million
04/24/2024$25.30$25.12
-0.71%		$25.25$24.6984,321 shs$525.26 million
04/23/2024$24.49$25.30
+3.31%		$25.39$24.5556,773 shs$529.02 million
04/22/2024$24.36$24.49
+0.53%		$24.65$24.3048,368 shs$512.09 million
04/19/2024$23.58$24.36
+3.31%		$24.36$23.4354,515 shs$509.37 million
04/18/2024$23.20$23.58
+1.64%		$23.63$23.1859,540 shs$493.06 million
04/17/2024$23.25$23.20
-0.22%		$23.73$23.1348,162 shs$485.11 million
04/16/2024$23.14$23.25
+0.48%		$23.33$22.7654,688 shs$486.16 million
04/15/2024$23.28$23.14
-0.60%		$23.59$22.81136,763 shs$483.77 million
04/12/2024$23.46$23.28
-0.77%		$23.43$23.1155,650 shs$486.79 million
04/11/2024$23.15$23.46
+1.34%		$23.64$23.0050,532 shs$490.46 million
04/10/2024$24.52$23.15
-5.59%		$23.86$22.9563,352 shs$512.62 million
04/09/2024$24.58$24.52
-0.24%		$24.69$24.3629,692 shs$512.71 million
04/08/2024$24.40$24.58
+0.74%		$24.76$24.4447,918 shs$513.97 million
04/05/2024$24.23$24.40
+0.70%		$24.50$24.1383,734 shs$510.20 million
04/04/2024$24.14$24.23
+0.37%		$24.78$23.5450,251 shs$506.65 million
04/03/2024$24.24$24.14
-0.41%		$24.23$24.0040,598 shs$504.77 million
04/02/2024$24.62$24.24
-1.54%		$24.37$24.1036,277 shs$506.86 million
04/01/2024$25.35$24.62
-2.88%		$25.32$24.5881,053 shs$514.80 million
03/29/2024$25.35$25.35$25.43$24.72101,740 shs$530.07 million
03/28/2024$25.07$25.35
+1.12%		$25.43$24.72101,740 shs$530.07 million
03/27/2024$24.14$25.07
+3.85%		$25.07$24.2151,921 shs$524.21 million
03/26/2024$24.43$24.14
-1.19%		$24.64$24.1240,038 shs$504.77 million
03/25/2024$24.23$24.43
+0.83%		$24.61$24.2659,332 shs$510.83 million
03/22/2024$24.73$24.23
-2.02%		$24.69$24.2145,471 shs$506.65 million
03/21/2024$24.46$24.73
+1.10%		$24.84$24.5675,414 shs$517.10 million
03/20/2024$23.55$24.46
+3.86%		$24.72$23.3454,478 shs$511.46 million
03/19/2024$23.52$23.55
+0.13%		$23.80$23.4458,148 shs$492.43 million
03/18/2024$23.96$23.52
-1.84%		$24.25$23.3165,189 shs$491.80 million
03/15/2024$23.55$23.96
+1.74%		$24.39$23.45200,524 shs$501.00 million
03/14/2024$24.24$23.55
-2.85%		$24.24$23.4559,844 shs$492.43 million
03/13/2024$24.38$24.24
-0.57%		$24.64$24.1152,169 shs$506.86 million
03/12/2024$24.45$24.38
-0.29%		$24.45$24.1857,095 shs$508.08 million
03/11/2024$24.64$24.45
-0.77%		$24.72$24.3541,657 shs$509.54 million
03/08/2024$24.70$24.64
-0.24%		$25.28$24.6242,169 shs$513.50 million
03/07/2024$24.68$24.70
+0.08%		$25.22$24.6453,476 shs$514.75 million
03/06/2024$24.66$24.68
+0.08%		$25.10$24.0583,206 shs$514.33 million
03/05/2024$24.25$24.66
+1.69%		$24.88$23.8452,356 shs$513.91 million
03/04/2024$24.35$24.25
-0.41%		$24.92$24.1844,529 shs$505.37 million
His win rate puts Warren Buffett to shame… (Ad)

Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.

Click here now for the full story.
03/01/2024$24.45$24.35
-0.41%		$24.41$23.7086,712 shs$507.45 million
02/29/2024$23.91$24.45
+2.28%		$24.62$24.1876,883 shs$509.54 million
02/28/2024$24.24$23.91
-1.38%		$24.16$23.8655,360 shs$498.18 million
02/27/2024$23.96$24.24
+1.17%		$24.51$23.5068,142 shs$505.16 million
02/26/2024$24.21$23.96
-1.03%		$24.34$23.7361,710 shs$499.33 million
02/23/2024$24.56$24.21
-1.43%		$24.62$24.2149,341 shs$504.54 million
02/22/2024$24.55$24.56
+0.04%		$24.72$24.10157,649 shs$511.83 million
02/21/2024$24.65$24.55
-0.41%		$24.66$24.3579,511 shs$511.62 million
02/20/2024$25.01$24.65
-1.44%		$25.10$24.5558,535 shs$513.71 million
02/19/2024$25.01$25.01$25.30$24.8392,900 shs$521.21 million
02/16/2024$25.48$25.01
-1.84%		$25.30$24.8492,955 shs$521.21 million
02/15/2024$24.20$25.48
+5.29%		$25.63$24.45121,317 shs$531.00 million
02/14/2024$23.82$24.20
+1.60%		$24.28$23.9282,920 shs$504.33 million
02/13/2024$25.10$23.82
-5.10%		$24.58$23.65106,955 shs$496.41 million
02/12/2024$24.62$25.10
+1.95%		$25.42$24.6675,559 shs$523.08 million
02/09/2024$24.19$24.62
+1.78%		$24.68$23.9363,255 shs$513.08 million
02/08/2024$24.38$24.19
-0.78%		$24.56$23.8473,619 shs$504.12 million
02/07/2024$23.99$24.38
+1.63%		$24.59$23.55124,866 shs$508.08 million
02/06/2024$24.54$23.99
-2.24%		$24.66$22.8071,227 shs$499.95 million
02/05/2024$24.82$24.54
-1.13%		$24.80$24.4173,324 shs$511.41 million
02/02/2024$25.18$24.82
-1.43%		$24.91$24.4990,853 shs$517.25 million
02/01/2024$25.44$25.18
-1.02%		$26.10$24.5688,020 shs$524.75 million
01/31/2024$27.00$25.44
-5.78%		$26.71$25.35146,670 shs$530.17 million
01/30/2024$26.29$27.00
+2.70%		$27.39$26.36143,775 shs$562.68 million
01/29/2024$25.84$26.29
+1.74%		$26.30$25.70172,592 shs$547.88 million

Related Companies:
This page (NASDAQ:IBCP) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
His win rate puts Warren Buffett to shame…
Investing Daily
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Has Jeff Bezos Found the Next Nvidia?
InvestorPlace