Independent Bank Corporation (IBCP) Historical Stock Data

25.14 ↑0.07 (0.28%)
As of March 28, 2024, 3:23pm EST.

Historical Data

In the past 30 trading days, IBCP is up 0.09% a day on average. There have been 15 days where Independent Bank Corporation closed green and 15 days where IBCP closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2724.2125.07↑$0.86 (3.55%)24.2125.0751.92K
2024-03-2624.6424.14↓$0.50 (-2.03%)24.1224.6440.04K
2024-03-2524.3324.43↑$0.10 (0.41%)24.2624.6159.33K
2024-03-2224.6924.23↓$0.46 (-1.86%)24.1924.9045.47K
2024-03-2124.5624.73↑$0.17 (0.69%)24.5324.8575.41K
2024-03-2023.4424.46↑$1.02 (4.35%)23.2824.7254.48K
2024-03-1923.5323.55↑$0.02 (0.08%)23.4423.8058.15K
2024-03-1823.9923.52↓$0.47 (-1.96%)23.3124.2565.19K
2024-03-1523.5123.96↑$0.45 (1.91%)23.4524.39200.52K
2024-03-1424.2423.55↓$0.69 (-2.85%)23.4524.2459.84K
2024-03-1324.3124.24↓$0.07 (-0.29%)24.1124.7052.17K
2024-03-1224.4024.38↓$0.02 (-0.08%)24.0524.4757.10K
2024-03-1124.5124.45↓$0.06 (-0.24%)24.3524.7241.66K
2024-03-0825.0124.64↓$0.37 (-1.48%)24.6225.2842.17K
2024-03-0725.0324.70↓$0.33 (-1.32%)24.5725.2353.48K
2024-03-0624.6624.68↑$0.02 (0.08%)24.0525.1181.21K
2024-03-0524.2124.66↑$0.45 (1.86%)23.8424.8852.36K
2024-03-0424.2524.25↑$0.00 (0.00%)24.1824.9244.53K
2024-03-0124.2924.35↑$0.06 (0.25%)23.7024.4186.71K
2024-02-2924.3824.45↑$0.07 (0.29%)24.1724.6276.88K
2024-02-2823.9923.91↓$0.08 (-0.35%)23.8624.1655.36K
2024-02-2724.1224.24↑$0.12 (0.50%)23.5024.5368.14K
2024-02-2624.0023.96↓$0.04 (-0.17%)23.7324.3461.71K
2024-02-2324.6024.21↓$0.39 (-1.59%)24.2124.6249.34K
2024-02-2224.4824.56↑$0.08 (0.33%)24.1024.75157.65K
2024-02-2124.6624.55↓$0.11 (-0.45%)24.3524.6679.51K
2024-02-2024.7224.65↓$0.07 (-0.28%)24.5525.1458.54K
2024-02-1625.2825.01↓$0.27 (-1.07%)24.8325.3092.96K
2024-02-1524.4525.48↑$1.03 (4.21%)24.4525.64121.32K
2024-02-1424.1424.20↑$0.06 (0.25%)23.9224.2982.92K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

glaglewd

$IBCP recovery hasn’t even started yet.. imo

0 Like Report
day_in_the_office

$IBCP 50% chance this will go up or down. I am a professional guys.

0 Like Report