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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 24.24 | 23.55 | ↓$0.69 (-2.85%) | 23.45 | 24.24 | 59.84K |
2024-03-13 | 24.31 | 24.24 | ↓$0.07 (-0.29%) | 24.11 | 24.70 | 52.17K |
2024-03-12 | 24.40 | 24.38 | ↓$0.02 (-0.08%) | 24.05 | 24.47 | 57.10K |
2024-03-11 | 24.51 | 24.45 | ↓$0.06 (-0.24%) | 24.35 | 24.72 | 41.66K |
2024-03-08 | 25.01 | 24.64 | ↓$0.37 (-1.48%) | 24.62 | 25.28 | 42.17K |
2024-03-07 | 25.03 | 24.70 | ↓$0.33 (-1.32%) | 24.57 | 25.23 | 53.48K |
2024-03-06 | 24.66 | 24.68 | ↑$0.02 (0.08%) | 24.05 | 25.11 | 81.21K |
2024-03-05 | 24.21 | 24.66 | ↑$0.45 (1.86%) | 23.84 | 24.88 | 52.36K |
2024-03-04 | 24.25 | 24.25 | ↑$0.00 (0.00%) | 24.18 | 24.92 | 44.53K |
2024-03-01 | 24.29 | 24.35 | ↑$0.06 (0.25%) | 23.70 | 24.41 | 86.71K |
2024-02-29 | 24.38 | 24.45 | ↑$0.07 (0.29%) | 24.17 | 24.62 | 76.88K |
2024-02-28 | 23.99 | 23.91 | ↓$0.08 (-0.35%) | 23.86 | 24.16 | 55.36K |
2024-02-27 | 24.12 | 24.24 | ↑$0.12 (0.50%) | 23.50 | 24.53 | 68.14K |
2024-02-26 | 24.00 | 23.96 | ↓$0.04 (-0.17%) | 23.73 | 24.34 | 61.71K |
2024-02-23 | 24.60 | 24.21 | ↓$0.39 (-1.59%) | 24.21 | 24.62 | 49.34K |
2024-02-22 | 24.48 | 24.56 | ↑$0.08 (0.33%) | 24.10 | 24.75 | 157.65K |
2024-02-21 | 24.66 | 24.55 | ↓$0.11 (-0.45%) | 24.35 | 24.66 | 79.51K |
2024-02-20 | 24.72 | 24.65 | ↓$0.07 (-0.28%) | 24.55 | 25.14 | 58.54K |
2024-02-16 | 25.28 | 25.01 | ↓$0.27 (-1.07%) | 24.83 | 25.30 | 92.96K |
2024-02-15 | 24.45 | 25.48 | ↑$1.03 (4.21%) | 24.45 | 25.64 | 121.32K |
2024-02-14 | 24.14 | 24.20 | ↑$0.06 (0.25%) | 23.92 | 24.29 | 82.92K |
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.