Free Trial

Independent Bank (IBCP) Stock Chart & Stock Price History

→ [Urgent!] Generational Wealth Gameplan (From Crypto 101 Media) (Ad)
Free IBCP Stock Alerts
$25.06
+0.26 (+1.05%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Independent Bank Stock Price Performance

5 Day
Performance
-1.30%
1 Month
Performance
+0.08%
3 Month
Performance
+2.92%
6 Month
Performance
+10.84%
Year-To-Date
Performance
-3.69%
1 Year
Performance
+50.60%
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 Behind the Markets
Don’t buy a single NVIDIA share before you see this...
If you feel like NVIDIA is still a good buy - be careful. Billionaires like Steve Cohen, Stanley Druckenmiller and George Soros are ALL dumping NVIDIA... And piling into an overlooked sector...
I've prepared a short briefing with all the proof

IBCP Stock Chart for Saturday, June, 1, 2024

IBCP Chart by TradingView

Independent Bank Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
This military-backed stock “owns” AI market (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
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

Related Companies:
This page (NASDAQ:IBCP) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings