Free Trial

Independent Bank (IBCP) Stock Chart & Stock Price History

→ This Apple-like Innovator is Revolutionizing Healthcare (From Wall Street Star) (Ad)
Free IBCP Stock Alerts
$24.55
+0.06 (+0.24%)
(As of 09:30 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Independent Bank Stock Price Performance

5 Day
Performance
+4.11%
1 Month
Performance
+1.32%
3 Month
Performance
-6.51%
6 Month
Performance
+37.07%
Year-To-Date
Performance
-5.65%
1 Year
Performance
+42.82%
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 The TradingPub
At first glance, this chart looks like nonsense…
We can isolate the most bullish dates to buy Netflix each and every year… That’s why one former hedge fund manager calls these dates… “Hotspot Dates”
But if you want the stock with “Hotspot Dates” hitting NEXT WEEK…

IBCP Stock Chart for Tuesday, April, 23, 2024

IBCP Chart by TradingView

Independent Bank Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
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
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

Related Companies:
This page (NASDAQ:IBCP) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
[Shocking] Elon Musk’s Plan To End Banks
Crypto 101 Media