Independent Bank Corporation (IBCP) Historical Stock Data
25.01 ↑0.02 (0.06%)
As of April 29, 2024, 11:45am EST.
Historical Data
In the past 30 trading days, IBCP is up 0.29% a day on average. There have been 18 days where Independent Bank Corporation closed green and 12 days where IBCP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 25.27 | 24.99 | ↓$0.28 (-1.11%) | 24.94 | 25.71 | 54.98K |
| 2024-04-25 | 25.66 | 25.17 | ↓$0.49 (-1.91%) | 24.99 | 25.67 | 153.69K |
| 2024-04-24 | 25.01 | 25.12 | ↑$0.11 (0.44%) | 24.69 | 25.25 | 95.22K |
| 2024-04-23 | 24.55 | 25.30 | ↑$0.75 (3.05%) | 24.55 | 25.39 | 56.77K |
| 2024-04-22 | 24.32 | 24.49 | ↑$0.17 (0.70%) | 24.30 | 24.65 | 48.37K |
| 2024-04-19 | 23.43 | 24.36 | ↑$0.93 (3.97%) | 23.43 | 24.36 | 54.52K |
| 2024-04-18 | 23.18 | 23.58 | ↑$0.40 (1.73%) | 23.18 | 23.63 | 59.54K |
| 2024-04-17 | 23.44 | 23.20 | ↓$0.24 (-1.02%) | 23.13 | 23.73 | 48.16K |
| 2024-04-16 | 22.90 | 23.25 | ↑$0.35 (1.53%) | 22.76 | 23.33 | 54.69K |
| 2024-04-15 | 23.49 | 23.14 | ↓$0.35 (-1.49%) | 22.81 | 23.59 | 136.76K |
| 2024-04-12 | 23.20 | 23.28 | ↑$0.08 (0.34%) | 23.11 | 23.43 | 55.65K |
| 2024-04-11 | 23.26 | 23.46 | ↑$0.20 (0.86%) | 23.00 | 23.65 | 50.53K |
| 2024-04-10 | 23.86 | 23.15 | ↓$0.71 (-2.98%) | 22.95 | 23.86 | 63.35K |
| 2024-04-09 | 24.60 | 24.52 | ↓$0.08 (-0.33%) | 24.35 | 24.69 | 29.69K |
| 2024-04-08 | 24.44 | 24.58 | ↑$0.14 (0.57%) | 24.27 | 24.77 | 47.92K |
| 2024-04-05 | 24.13 | 24.40 | ↑$0.27 (1.12%) | 24.13 | 24.50 | 83.73K |
| 2024-04-04 | 24.50 | 24.23 | ↓$0.27 (-1.10%) | 23.54 | 24.78 | 50.25K |
| 2024-04-03 | 24.04 | 24.14 | ↑$0.10 (0.42%) | 24.00 | 24.23 | 40.60K |
| 2024-04-02 | 24.26 | 24.24 | ↓$0.02 (-0.08%) | 24.10 | 24.50 | 36.28K |
| 2024-04-01 | 25.25 | 24.62 | ↓$0.63 (-2.50%) | 24.58 | 25.32 | 81.05K |
| 2024-03-28 | 25.02 | 25.35 | ↑$0.33 (1.32%) | 24.72 | 25.43 | 101.74K |
| 2024-03-27 | 24.21 | 25.07 | ↑$0.86 (3.55%) | 24.21 | 25.07 | 51.92K |
| 2024-03-26 | 24.64 | 24.14 | ↓$0.50 (-2.03%) | 24.12 | 24.64 | 40.04K |
| 2024-03-25 | 24.33 | 24.43 | ↑$0.10 (0.41%) | 24.26 | 24.61 | 59.33K |
| 2024-03-22 | 24.69 | 24.23 | ↓$0.46 (-1.86%) | 24.19 | 24.90 | 45.47K |
| 2024-03-21 | 24.56 | 24.73 | ↑$0.17 (0.69%) | 24.53 | 24.85 | 75.41K |
| 2024-03-20 | 23.44 | 24.46 | ↑$1.02 (4.35%) | 23.28 | 24.72 | 54.48K |
| 2024-03-19 | 23.53 | 23.55 | ↑$0.02 (0.08%) | 23.44 | 23.80 | 58.15K |
| 2024-03-18 | 23.99 | 23.52 | ↓$0.47 (-1.96%) | 23.31 | 24.25 | 65.19K |
| 2024-03-15 | 23.51 | 23.96 | ↑$0.45 (1.91%) | 23.45 | 24.39 | 200.52K |
Create an account or log in to view more rows.
$IBCP Not Selling
Hodling for thousands!
$IBCP bought more
$IBCP added!
$IBCP recovery hasn’t even started yet.. imo
$IBCP Short again!! 😀 😀
$IBCP Starting a small position
$IBCP bear trap dude
$IBCP go time
$IBCP why is this not moving lol
$IBCP 50% chance this will go up or down. I am a professional guys.