Independent Bank Corporation (IBCP) Historical Stock Data
33.50 ↓0.42 (-1.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IBCP is up 0.27% a day on average. There have been 16 days where Independent Bank Corporation closed green and 14 days where IBCP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 33.78 | 33.50 | ↓$0.28 (-0.83%) | 33.27 | 34.03 | 74.89K |
| 2025-12-04 | 33.84 | 33.92 | ↑$0.08 (0.24%) | 33.77 | 34.12 | 82.33K |
| 2025-12-03 | 33.33 | 33.99 | ↑$0.66 (1.98%) | 32.95 | 34.10 | 119.26K |
| 2025-12-02 | 33.68 | 33.15 | ↓$0.53 (-1.57%) | 32.96 | 33.79 | 89.76K |
| 2025-12-01 | 32.35 | 33.47 | ↑$1.12 (3.46%) | 32.35 | 33.48 | 216.53K |
| 2025-11-28 | 32.69 | 32.65 | ↓$0.04 (-0.12%) | 32.35 | 32.87 | 86.27K |
| 2025-11-26 | 32.91 | 32.72 | ↓$0.19 (-0.58%) | 32.39 | 33.09 | 333.23K |
| 2025-11-25 | 31.66 | 33.04 | ↑$1.38 (4.36%) | 31.21 | 33.21 | 211.31K |
| 2025-11-24 | 31.32 | 31.45 | ↑$0.13 (0.42%) | 30.89 | 31.67 | 236.10K |
| 2025-11-21 | 30.67 | 31.46 | ↑$0.79 (2.58%) | 30.52 | 31.78 | 121.35K |
| 2025-11-20 | 30.65 | 30.61 | ↓$0.04 (-0.13%) | 30.38 | 31.03 | 123.69K |
| 2025-11-19 | 30.08 | 30.35 | ↑$0.27 (0.90%) | 29.83 | 30.39 | 124.10K |
| 2025-11-18 | 30.09 | 30.08 | ↓$0.01 (-0.03%) | 30.01 | 30.40 | 139.41K |
| 2025-11-17 | 31.08 | 30.08 | ↓$1.00 (-3.22%) | 29.90 | 31.08 | 118.71K |
| 2025-11-14 | 30.81 | 31.07 | ↑$0.26 (0.84%) | 30.46 | 31.12 | 114.88K |
| 2025-11-13 | 31.08 | 31.07 | ↓$0.01 (-0.03%) | 30.81 | 31.32 | 115.12K |
| 2025-11-12 | 31.15 | 31.11 | ↓$0.04 (-0.13%) | 30.56 | 31.38 | 58.46K |
| 2025-11-11 | 31.17 | 31.10 | ↓$0.07 (-0.22%) | 30.46 | 31.28 | 67.43K |
| 2025-11-10 | 30.60 | 31.11 | ↑$0.51 (1.67%) | 30.58 | 31.16 | 69.73K |
| 2025-11-07 | 30.52 | 30.67 | ↑$0.15 (0.49%) | 30.43 | 30.75 | 67.15K |
| 2025-11-06 | 30.62 | 30.52 | ↓$0.10 (-0.33%) | 30.36 | 30.73 | 54.01K |
| 2025-11-05 | 30.41 | 30.81 | ↑$0.40 (1.33%) | 30.15 | 30.84 | 81.67K |
| 2025-11-04 | 30.03 | 30.25 | ↑$0.22 (0.73%) | 29.88 | 30.33 | 128.17K |
| 2025-11-03 | 30.45 | 30.48 | ↑$0.03 (0.10%) | 30.01 | 30.49 | 145.23K |
| 2025-10-31 | 31.03 | 30.22 | ↓$0.81 (-2.61%) | 30.05 | 31.05 | 162.49K |
| 2025-10-30 | 30.66 | 31.01 | ↑$0.35 (1.14%) | 30.66 | 31.30 | 97.17K |
| 2025-10-29 | 31.55 | 30.78 | ↓$0.77 (-2.44%) | 30.48 | 31.64 | 125.70K |
| 2025-10-28 | 31.63 | 31.64 | ↑$0.01 (0.03%) | 31.04 | 32.22 | 156.52K |
| 2025-10-27 | 32.29 | 31.88 | ↓$0.41 (-1.27%) | 31.78 | 32.29 | 105.08K |
| 2025-10-24 | 31.85 | 32.26 | ↑$0.41 (1.29%) | 31.24 | 32.38 | 266.96K |
Create an account or log in to view more rows.
$IBCP still bullish
$IBCP Buy it up so it crashes harder in the next two trading days
$IBCP News Plz.....
$IBCP now is the time to slap that ask!!!
$IBCP eyeing for a scalp
$IBCP do what the markets tells you to do not the other way around
$IBCP come on bulls we can do it
don’t let bears win
$IBCP recovery hasn’t even started yet.. imo
$IBCP very normal lol sike
$IBCP my lotto for earnings