Free Trial
→ The #1 Crypto for 2024 (3 Cent Coin) (From True Market Insiders) (Ad) Free IBCP Stock Alerts

Independent Bank (IBCP) Stock Chart & Stock Price History

$34.29
-0.84 (-2.39%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Independent Bank Stock Price Performance

5 Day
Performance
+6.26%
1 Month
Performance
+34.47%
3 Month
Performance
+37.21%
6 Month
Performance
+32.70%
Year-To-Date
Performance
+31.78%
1 Year
Performance
+67.92%
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 Weiss Ratings
Nvidia’s Quiet $1 Trillion Pivot
Nvidia recently added $277 billion in market cap … IN ONE DAY.
Find out details on these three critical Nvidia partners immediately.

IBCP Stock Chart for Saturday, July, 27, 2024

IBCP Chart by TradingView

Independent Bank Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024$35.13$34.29
-2.39%		$35.74$34.17158,544 shs$716.66 million
07/25/2024$33.24$35.13
+5.69%		$35.97$32.41191,247 shs$734.22 million
07/24/2024$33.27$33.24
-0.09%		$33.73$32.83141,113 shs$694.72 million
07/23/2024$32.27$33.27
+3.10%		$33.71$32.22128,053 shs$695.34 million
07/22/2024$31.48$32.27
+2.51%		$32.43$31.01129,790 shs$674.44 million
07/19/2024$31.43$31.48
+0.16%		$32.23$31.37146,370 shs$658.00 million
07/18/2024$31.88$31.43
-1.41%		$32.50$31.12141,375 shs$656.89 million
07/17/2024$31.23$31.88
+2.08%		$32.19$30.94189,851 shs$666.29 million
07/16/2024$29.64$31.23
+5.36%		$31.25$29.95126,304 shs$652.71 million
07/15/2024$28.27$29.64
+4.85%		$29.65$28.60194,006 shs$619.48 million
07/12/2024$27.95$28.27
+1.14%		$28.62$27.8393,667 shs$590.84 million
07/11/2024$26.92$27.95
+3.83%		$28.49$27.17136,504 shs$584.16 million
07/10/2024$26.36$26.92
+2.12%		$26.98$26.4293,224 shs$562.63 million
07/09/2024$25.95$26.36
+1.58%		$26.36$25.6353,985 shs$550.92 million
07/08/2024$25.51$25.95
+1.72%		$26.15$25.7957,736 shs$542.36 million
07/05/2024$26.05$25.51
-2.07%		$26.08$25.46123,306 shs$533.21 million
07/04/2024$26.05$26.05$26.49$26.0539,084 shs$544.45 million
07/03/2024$26.46$26.05
-1.55%		$26.49$26.0539,084 shs$544.45 million
07/02/2024$26.36$26.46
+0.38%		$26.70$25.76101,082 shs$553.01 million
07/01/2024$27.00$26.36
-2.37%		$27.03$26.1391,145 shs$550.92 million
06/28/2024$25.50$27.00
+5.88%		$27.88$25.65970,261 shs$564.30 million
06/27/2024$24.88$25.50
+2.49%		$25.55$24.7267,912 shs$532.95 million
06/26/2024$24.62$24.88
+1.06%		$25.12$24.3881,668 shs$520.04 million
06/25/2024$24.54$24.62
+0.33%		$24.77$24.3556,629 shs$514.56 million
06/24/2024$23.88$24.54
+2.76%		$24.74$23.9576,249 shs$512.89 million
06/21/2024$23.99$23.88
-0.46%		$24.24$23.68215,567 shs$499.09 million
06/20/2024$24.09$23.99
-0.42%		$24.16$23.8761,931 shs$501.39 million
06/19/2024$24.09$24.09$24.38$23.9751,405 shs$503.48 million
06/18/2024$24.11$24.09
-0.08%		$24.38$23.9851,405 shs$503.48 million
06/17/2024$23.62$24.11
+2.07%		$24.11$23.4858,330 shs$503.90 million
06/14/2024$24.23$23.62
-2.52%		$23.90$23.5654,943 shs$493.66 million
06/13/2024$24.50$24.23
-1.10%		$24.51$23.8159,946 shs$506.46 million
06/12/2024$24.10$24.50
+1.66%		$25.49$24.50130,677 shs$512.10 million
06/11/2024$23.91$24.10
+0.79%		$24.12$23.5965,659 shs$503.69 million
06/10/2024$24.24$23.91
-1.36%		$24.04$23.5754,528 shs$499.72 million
06/07/2024$24.48$24.24
-0.98%		$24.43$24.1731,225 shs$506.66 million
06/06/2024$24.18$24.48
+1.24%		$24.48$23.9156,698 shs$511.63 million
06/05/2024$24.07$24.18
+0.46%		$24.32$23.8761,413 shs$505.36 million
06/04/2024$24.87$24.07
-3.22%		$24.70$22.5354,786 shs$503.06 million
06/03/2024$25.06$24.87
-0.76%		$25.36$24.6455,217 shs$519.78 million
We’re in a code red crisis and 99% of Americans are clueless (Ad)

Folks, it's 2024… Things that we used to rely on - are failing us. Take the phasing out of fossil fuels… Matched with the destruction of oil refineries around the world… And the outright failure of solar and wind technologies… But there is just one solution… And right now governments around the world are stockpiling this resource at the fastest rate in DECADES!

And how YOU can prepare for the next 2024 BOOM here! 
05/31/2024$24.80$25.06
+1.05%		$25.34$24.94113,938 shs$523.75 million
05/30/2024$24.46$24.80
+1.39%		$25.07$24.4471,607 shs$518.32 million
05/29/2024$25.06$24.46
-2.39%		$24.79$24.3793,794 shs$511.26 million
05/28/2024$25.39$25.06
-1.30%		$25.54$24.9853,496 shs$523.75 million
05/27/2024$25.39$25.39$25.39$25.0241,300 shs$530.65 million
05/24/2024$25.10$25.39
+1.16%		$25.39$25.0241,340 shs$530.65 million
05/23/2024$26.03$25.10
-3.57%		$26.01$25.0781,203 shs$524.59 million
05/22/2024$26.27$26.03
-0.91%		$26.43$25.9590,414 shs$544.03 million
05/21/2024$26.40$26.27
-0.49%		$26.69$26.19106,034 shs$549.04 million
05/20/2024$26.48$26.40
-0.30%		$26.68$26.24107,831 shs$551.76 million
05/17/2024$26.22$26.48
+0.99%		$26.61$26.2050,939 shs$553.43 million
05/16/2024$26.16$26.22
+0.23%		$26.38$25.9065,055 shs$548.00 million
05/15/2024$25.80$26.16
+1.40%		$26.23$25.8849,538 shs$546.74 million
05/14/2024$25.84$25.80
-0.15%		$25.98$25.6074,033 shs$539.27 million
05/13/2024$25.77$25.84
+0.27%		$26.03$25.6787,680 shs$540.06 million
05/10/2024$25.75$25.77
+0.08%		$25.98$25.6793,551 shs$538.65 million
05/09/2024$25.50$25.75
+0.98%		$26.04$25.42123,945 shs$538.23 million
05/08/2024$25.30$25.50
+0.79%		$25.62$25.0492,692 shs$533.21 million
05/07/2024$25.25$25.30
+0.20%		$25.62$25.2661,833 shs$529.02 million
05/06/2024$25.20$25.25
+0.20%		$25.59$25.2080,248 shs$527.98 million
05/03/2024$25.04$25.20
+0.64%		$25.44$25.12101,728 shs$526.93 million
05/02/2024$25.04$25.04$25.06$24.7788,894 shs$523.59 million
05/01/2024$24.81$25.04
+0.93%		$25.55$24.99108,677 shs$523.59 million
04/30/2024$24.99$24.81
-0.72%		$24.97$24.5776,300 shs$518.78 million
04/29/2024$24.99$24.99$25.18$24.9545,601 shs$522.44 million
04/26/2024$25.17$24.99
-0.72%		$25.71$24.9454,982 shs$522.54 million

Related Companies:
This page (NASDAQ:IBCP) was last updated on 7/27/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored
J.P. Morgan’s DIRE Warning
When the largest bank in the U.S. says a crisis is coming - you NEED to listen. The Wall Street Journal war...
Behind the Markets | Sponsored
Next opportunity for crypto millions
The Bitcoin halving is the #1 creator of "crypto millionaires". That's because historically, every halving has...
Crypto 101 Media | Sponsored
Get out of cash before the Fed's next meeting
"How I 6X-ed my wife's 401K in 1 year" At the peak of the dot-com boom, a former hedge fund manager put all...
Stansberry Research | Sponsored
This student turned $1,300 into $45,000 in just 4 Months!
With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...
Monument Traders Alliance | Sponsored
Grab a pen and write down this ticker - here's why
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored