S&P 500   5,087.03
DOW   39,069.11
QQQ   438.07
Top-Rated AMD nears major breakout level
Better Than Oil Stocks (Ad)
Roku stock and the mother of all entry opportunities
AI powerhouse NVIDIA will hit $1000 soon
Better Than Oil Stocks (Ad)
Nvidia, Royal Caribbean rise; Rivian, Etsy fall, Thursday, 2/22/2024
Rivian shares gets discounted; shares can move lower 
AI Stock Caught Trading Under Secret Name (Ad)
The Trade Desk: 3 reasons to buy before a new all-time high
Wall Street sees a solid year ahead for homebuilders, though mortgage rates remain a wildcard
S&P 500   5,087.03
DOW   39,069.11
QQQ   438.07
Top-Rated AMD nears major breakout level
Better Than Oil Stocks (Ad)
Roku stock and the mother of all entry opportunities
AI powerhouse NVIDIA will hit $1000 soon
Better Than Oil Stocks (Ad)
Nvidia, Royal Caribbean rise; Rivian, Etsy fall, Thursday, 2/22/2024
Rivian shares gets discounted; shares can move lower 
AI Stock Caught Trading Under Secret Name (Ad)
The Trade Desk: 3 reasons to buy before a new all-time high
Wall Street sees a solid year ahead for homebuilders, though mortgage rates remain a wildcard
S&P 500   5,087.03
DOW   39,069.11
QQQ   438.07
Top-Rated AMD nears major breakout level
Better Than Oil Stocks (Ad)
Roku stock and the mother of all entry opportunities
AI powerhouse NVIDIA will hit $1000 soon
Better Than Oil Stocks (Ad)
Nvidia, Royal Caribbean rise; Rivian, Etsy fall, Thursday, 2/22/2024
Rivian shares gets discounted; shares can move lower 
AI Stock Caught Trading Under Secret Name (Ad)
The Trade Desk: 3 reasons to buy before a new all-time high
Wall Street sees a solid year ahead for homebuilders, though mortgage rates remain a wildcard
S&P 500   5,087.03
DOW   39,069.11
QQQ   438.07
Top-Rated AMD nears major breakout level
Better Than Oil Stocks (Ad)
Roku stock and the mother of all entry opportunities
AI powerhouse NVIDIA will hit $1000 soon
Better Than Oil Stocks (Ad)
Nvidia, Royal Caribbean rise; Rivian, Etsy fall, Thursday, 2/22/2024
Rivian shares gets discounted; shares can move lower 
AI Stock Caught Trading Under Secret Name (Ad)
The Trade Desk: 3 reasons to buy before a new all-time high
Wall Street sees a solid year ahead for homebuilders, though mortgage rates remain a wildcard

Independent Bank (IBCP) Stock Chart & Stock Price History

$24.56
+0.01 (+0.04%)
(As of 02/22/2024 ET)

Independent Bank Stock Price Performance

5 Day
Performance
-1.80%
1 Month
Performance
-6.47%
3 Month
Performance
+14.23%
6 Month
Performance
+30.02%
Year-To-Date
Performance
-5.61%
1 Year
Performance
+9.69%
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


IBCP Stock Chart for Friday, February, 23, 2024

Independent Bank Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
01/26/2024$25.73$25.84
+0.43%
$26.67$25.7863,765 shs$538.51 million
01/25/2024$26.65$25.73
-3.45%
$26.57$24.12155,119 shs$536.21 million
01/24/2024$26.26$26.65
+1.49%
$27.08$26.2792,365 shs$555.39 million
01/23/2024$26.60$26.26
-1.28%
$26.80$26.09105,158 shs$547.26 million
01/22/2024$25.79$26.60
+3.14%
$26.60$25.98119,739 shs$554.34 million
01/19/2024$25.16$25.79
+2.50%
$25.91$25.0269,567 shs$537.46 million
01/18/2024$24.95$25.16
+0.84%
$25.19$24.8261,130 shs$524.33 million
01/17/2024$24.88$24.95
+0.28%
$25.02$24.5284,578 shs$519.96 million
01/16/2024$25.23$24.88
-1.39%
$25.14$24.45126,740 shs$518.50 million
01/15/2024$25.23$25.23$25.57$24.8074,000 shs$525.79 million
01/12/2024$25.31$25.23
-0.32%
$25.57$24.8074,043 shs$525.79 million
01/11/2024$25.52$25.31
-0.82%
$25.41$25.0069,359 shs$527.46 million
01/10/2024$25.44$25.52
+0.31%
$25.54$25.1575,401 shs$531.84 million
01/09/2024$25.70$25.44
-1.01%
$25.61$25.0077,489 shs$530.17 million
01/08/2024$25.41$25.70
+1.14%
$25.73$25.1183,502 shs$535.59 million
01/05/2024$25.48$25.41
-0.27%
$25.86$25.02107,059 shs$529.54 million
01/04/2024$25.32$25.48
+0.63%
$25.71$25.3248,295 shs$531.00 million
01/03/2024$25.75$25.32
-1.67%
$26.63$25.1672,122 shs$527.67 million
01/02/2024$26.02$25.75
-1.04%
$26.26$25.5567,787 shs$536.63 million
01/01/2024$26.02$26.02$26.73$26.0153,000 shs$542.26 million
12/29/2023$26.65$26.02
-2.36%
$26.73$26.0153,073 shs$542.26 million
12/28/2023$26.84$26.65
-0.71%
$26.98$26.5547,682 shs$555.39 million
12/27/2023$26.62$26.84
+0.83%
$26.90$26.4359,198 shs$559.35 million
12/26/2023$26.31$26.62
+1.18%
$26.76$26.2649,045 shs$554.76 million
12/25/2023$26.31$26.31$26.58$26.12115,000 shs$548.30 million
12/22/2023$25.95$26.31
+1.39%
$26.54$26.12115,027 shs$548.30 million
12/21/2023$25.54$25.95
+1.61%
$26.02$25.47140,041 shs$540.80 million
12/20/2023$25.50$25.54
+0.16%
$26.48$25.4798,558 shs$532.25 million
12/19/2023$24.67$25.50
+3.36%
$25.54$24.6493,429 shs$531.42 million
12/18/2023$24.69$24.67
-0.08%
$24.95$24.2262,271 shs$514.12 million
12/15/2023$25.07$24.69
-1.52%
$25.59$24.60236,152 shs$514.54 million
12/14/2023$24.50$25.07
+2.33%
$25.89$24.74121,549 shs$522.46 million
12/13/2023$23.10$24.50
+6.06%
$24.50$23.02171,914 shs$510.58 million
12/12/2023$23.40$23.10
-1.28%
$23.52$23.0846,312 shs$481.40 million
12/11/2023$23.28$23.40
+0.52%
$23.46$23.1448,134 shs$487.66 million
12/08/2023$23.04$23.28
+1.04%
$23.47$22.9841,604 shs$485.16 million
12/07/2023$22.46$23.04
+2.58%
$23.05$22.0839,722 shs$480.15 million
12/06/2023$22.72$22.46
-1.14%
$23.43$22.4290,312 shs$468.07 million
12/05/2023$22.89$22.72
-0.74%
$22.96$22.4941,663 shs$473.49 million
12/04/2023$22.61$22.89
+1.24%
$22.95$22.5361,839 shs$477.03 million
12/01/2023$21.62$22.61
+4.58%
$22.61$21.5891,600 shs$471.19 million
11/30/2023$21.70$21.62
-0.37%
$21.89$21.50128,135 shs$450.56 million
11/29/2023$21.25$21.70
+2.12%
$21.82$21.4552,851 shs$452.23 million
11/28/2023$21.34$21.25
-0.42%
$21.43$20.8337,238 shs$442.85 million
11/27/2023$21.51$21.34
-0.79%
$21.55$21.1437,444 shs$444.73 million
11/24/2023$21.50$21.51
+0.05%
$21.69$21.4526,779 shs$448.27 million
11/23/2023$21.50$21.50$21.79$21.3046,716 shs$448.06 million
11/22/2023$21.54$21.50
-0.19%
$21.79$21.3046,716 shs$448.06 million

This page (NASDAQ:IBCP) was last updated on 2/23/2024 by MarketBeat.com Staff