Independent Bank (IBCP) Stock Chart & Stock Price History → 😱 This phenomenon is smashing regular market gains (From MillPub) (Ad) Free IBCP Stock Alerts $25.03 +0.22 (+0.89%) (As of 02:27 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Independent Bank Stock Price Performance5 Day Performance+0.44%1 Month Performance+1.95%3 Month Performance-0.32%6 Month Performance+24.69%Year-To-Date Performance-3.54%1 Year Performance+44.34% 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 Email Address Ad Porter & CompanyThe biggest energy story ever? Discover why I’m calling this one of the biggest developments in the global energy market since the shale revolution… why everything you’ve ever been told about Trump’s environmental record is a lie…For the full story, click here. IBCP Stock Chart for Wednesday, May, 1, 2024 IBCP Chart by TradingView Independent Bank Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/30/2024$24.99$24.81-0.72%$24.97$24.5776,300 shs$518.78 million04/29/2024$24.99$24.99$25.18$24.9545,601 shs$522.44 million04/26/2024$25.17$24.99-0.72%$25.71$24.9454,982 shs$522.54 million04/25/2024$25.12$25.17+0.20%$25.66$25.00153,693 shs$526.31 million04/24/2024$25.30$25.12-0.71%$25.25$24.6984,321 shs$525.26 million04/23/2024$24.49$25.30+3.31%$25.39$24.5556,773 shs$529.02 million Get the Latest News and Ratings for IBCP and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Independent Bank and its competitors with MarketBeat's FREE daily newsletter. 04/22/2024$24.36$24.49+0.53%$24.65$24.3048,368 shs$512.09 million04/19/2024$23.58$24.36+3.31%$24.36$23.4354,515 shs$509.37 million04/18/2024$23.20$23.58+1.64%$23.63$23.1859,540 shs$493.06 million04/17/2024$23.25$23.20-0.22%$23.73$23.1348,162 shs$485.11 million04/16/2024$23.14$23.25+0.48%$23.33$22.7654,688 shs$486.16 million04/15/2024$23.28$23.14-0.60%$23.59$22.81136,763 shs$483.77 million04/12/2024$23.46$23.28-0.77%$23.43$23.1155,650 shs$486.79 million04/11/2024$23.15$23.46+1.34%$23.64$23.0050,532 shs$490.46 million04/10/2024$24.52$23.15-5.59%$23.86$22.9563,352 shs$512.62 million04/09/2024$24.58$24.52-0.24%$24.69$24.3629,692 shs$512.71 million04/08/2024$24.40$24.58+0.74%$24.76$24.4447,918 shs$513.97 million04/05/2024$24.23$24.40+0.70%$24.50$24.1383,734 shs$510.20 million04/04/2024$24.14$24.23+0.37%$24.78$23.5450,251 shs$506.65 million04/03/2024$24.24$24.14-0.41%$24.23$24.0040,598 shs$504.77 million04/02/2024$24.62$24.24-1.54%$24.37$24.1036,277 shs$506.86 million04/01/2024$25.35$24.62-2.88%$25.32$24.5881,053 shs$514.80 million03/29/2024$25.35$25.35$25.43$24.72101,740 shs$530.07 million03/28/2024$25.07$25.35+1.12%$25.43$24.72101,740 shs$530.07 million03/27/2024$24.14$25.07+3.85%$25.07$24.2151,921 shs$524.21 million03/26/2024$24.43$24.14-1.19%$24.64$24.1240,038 shs$504.77 million03/25/2024$24.23$24.43+0.83%$24.61$24.2659,332 shs$510.83 million03/22/2024$24.73$24.23-2.02%$24.69$24.2145,471 shs$506.65 million03/21/2024$24.46$24.73+1.10%$24.84$24.5675,414 shs$517.10 million03/20/2024$23.55$24.46+3.86%$24.72$23.3454,478 shs$511.46 million03/19/2024$23.52$23.55+0.13%$23.80$23.4458,148 shs$492.43 million03/18/2024$23.96$23.52-1.84%$24.25$23.3165,189 shs$491.80 million03/15/2024$23.55$23.96+1.74%$24.39$23.45200,524 shs$501.00 million03/14/2024$24.24$23.55-2.85%$24.24$23.4559,844 shs$492.43 million03/13/2024$24.38$24.24-0.57%$24.64$24.1152,169 shs$506.86 million03/12/2024$24.45$24.38-0.29%$24.45$24.1857,095 shs$508.08 million03/11/2024$24.64$24.45-0.77%$24.72$24.3541,657 shs$509.54 million03/08/2024$24.70$24.64-0.24%$25.28$24.6242,169 shs$513.50 million03/07/2024$24.68$24.70+0.08%$25.22$24.6453,476 shs$514.75 million03/06/2024$24.66$24.68+0.08%$25.10$24.0583,206 shs$514.33 millionThe biggest energy story ever? (Ad)Discover why I’m calling this one of the biggest developments in the global energy market since the shale revolution… why everything you’ve ever been told about Trump’s environmental record is a lie…For the full story, click here.03/05/2024$24.25$24.66+1.69%$24.88$23.8452,356 shs$513.91 million03/04/2024$24.35$24.25-0.41%$24.92$24.1844,529 shs$505.37 million03/01/2024$24.45$24.35-0.41%$24.41$23.7086,712 shs$507.45 million02/29/2024$23.91$24.45+2.28%$24.62$24.1876,883 shs$509.54 million02/28/2024$24.24$23.91-1.38%$24.16$23.8655,360 shs$498.18 million02/27/2024$23.96$24.24+1.17%$24.51$23.5068,142 shs$505.16 million02/26/2024$24.21$23.96-1.03%$24.34$23.7361,710 shs$499.33 million02/23/2024$24.56$24.21-1.43%$24.62$24.2149,341 shs$504.54 million02/22/2024$24.55$24.56+0.04%$24.72$24.10157,649 shs$511.83 million02/21/2024$24.65$24.55-0.41%$24.66$24.3579,511 shs$511.62 million02/20/2024$25.01$24.65-1.44%$25.10$24.5558,535 shs$513.71 million02/19/2024$25.01$25.01$25.30$24.8392,900 shs$521.21 million02/16/2024$25.48$25.01-1.84%$25.30$24.8492,955 shs$521.21 million02/15/2024$24.20$25.48+5.29%$25.63$24.45121,317 shs$531.00 million02/14/2024$23.82$24.20+1.60%$24.28$23.9282,920 shs$504.33 million02/13/2024$25.10$23.82-5.10%$24.58$23.65106,955 shs$496.41 million02/12/2024$24.62$25.10+1.95%$25.42$24.6675,559 shs$523.08 million02/09/2024$24.19$24.62+1.78%$24.68$23.9363,255 shs$513.08 million02/08/2024$24.38$24.19-0.78%$24.56$23.8473,619 shs$504.12 million02/07/2024$23.99$24.38+1.63%$24.59$23.55124,866 shs$508.08 million02/06/2024$24.54$23.99-2.24%$24.66$22.8071,227 shs$499.95 million02/05/2024$24.82$24.54-1.13%$24.80$24.4173,324 shs$511.41 million02/02/2024$25.18$24.82-1.43%$24.91$24.4990,853 shs$517.25 million02/01/2024$25.44$25.18-1.02%$26.10$24.5688,020 shs$524.75 million01/31/2024$27.00$25.44-5.78%$26.71$25.35146,670 shs$530.17 million01/30/2024$26.29$27.00+2.70%$27.39$26.36143,775 shs$562.68 million Related Companies: Equity Bancshares Stock Price Chart Midland States Bancorp Stock Price Chart Central Pacific Financial Stock Price Chart Horizon Bancorp Stock Price Chart Coastal Financial Stock Price Chart TrustCo Bank Corp NY Stock Price Chart Cambridge Bancorp Stock Price Chart Heritage Commerce Stock Price Chart Business First Bancshares Stock Price Chart Macatawa Bank Stock Price Chart Receive IBCP Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Independent Bank and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:IBCP) was last updated on 5/1/2024 by MarketBeat.com Staff From Our PartnersAI finds its first serious applicationWall Street StarHealthcare Takes A Big Step Forward With The Help Of AIThe Bull Report😱 This phenomenon is smashing regular market gainsMillPubForget Nvidia. This is the future of AIPorter & CompanyDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISParadigm PressForget AI, Imperium Is Expected to Grow 320,00% in 3 YearsBanyan Hill Publishing4 coins to be the “Next Bitcoin”True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Independent Bank Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.