Free Trial

Independent Bank (IBCP) Stock Chart & Stock Price History

→ He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.” (From InvestorPlace) (Ad)
Free IBCP Stock Alerts
$26.48
+0.26 (+0.99%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Independent Bank Stock Price Performance

5 Day
Performance
+2.48%
1 Month
Performance
+12.30%
3 Month
Performance
+5.88%
6 Month
Performance
+20.42%
Year-To-Date
Performance
+1.77%
1 Year
Performance
+56.22%
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 Crypto 101 Media
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.
Claim your free seat by clicking here now.

IBCP Stock Chart for Saturday, May, 18, 2024

IBCP Chart by TradingView

Independent Bank Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The Overlooked Retirement Asset You Probably Don’t Own (Ad)

4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.

Click here to access the Crypto Retirement Blueprint now.
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
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

Related Companies:
This page (NASDAQ:IBCP) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
A letter is coming from the "Bureau of the Fiscal Service".
Stansberry Research
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Make this ONE trade on Tuesday at 2 p.m. EST!
Monument Traders Alliance
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
He Is Giving Away Bitcoin
Crypto Swap Profits