Independent Bank Corporation (IBCP) Historical Stock Data
37.07 ↓0.22 (-0.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IBCP is up 0.28% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 37.05 | 37.07 | ↑$0.02 (0.05%) | 36.54 | 37.34 | 63.42K |
| 2024-11-19 | 36.47 | 37.29 | ↑$0.82 (2.25%) | 36.24 | 37.37 | 46.04K |
| 2024-11-18 | 37.75 | 37.00 | ↓$0.75 (-1.99%) | 36.98 | 37.90 | 57.92K |
| 2024-11-15 | 38.21 | 37.74 | ↓$0.47 (-1.23%) | 37.13 | 38.59 | 74.96K |
| 2024-11-14 | 38.45 | 37.92 | ↓$0.53 (-1.38%) | 37.68 | 38.45 | 66.92K |
| 2024-11-13 | 38.96 | 38.15 | ↓$0.81 (-2.08%) | 38.01 | 39.46 | 200.66K |
| 2024-11-12 | 38.62 | 38.53 | ↓$0.09 (-0.23%) | 38.43 | 39.52 | 92.88K |
| 2024-11-11 | 37.96 | 38.99 | ↑$1.03 (2.71%) | 37.88 | 39.16 | 68.21K |
| 2024-11-08 | 36.91 | 37.38 | ↑$0.47 (1.27%) | 36.57 | 37.70 | 69.77K |
| 2024-11-07 | 37.69 | 36.76 | ↓$0.93 (-2.47%) | 36.42 | 37.91 | 142.68K |
| 2024-11-06 | 35.93 | 38.18 | ↑$2.25 (6.26%) | 35.43 | 38.25 | 321.90K |
| 2024-11-05 | 32.54 | 33.17 | ↑$0.63 (1.94%) | 31.79 | 33.20 | 110K |
| 2024-11-04 | 32.69 | 32.72 | ↑$0.03 (0.09%) | 32.21 | 32.98 | 64.48K |
| 2024-11-01 | 33.13 | 32.90 | ↓$0.23 (-0.69%) | 32.49 | 33.24 | 87.29K |
| 2024-10-31 | 33.59 | 32.78 | ↓$0.81 (-2.41%) | 32.78 | 33.68 | 70.71K |
| 2024-10-30 | 33.07 | 33.55 | ↑$0.48 (1.45%) | 33.07 | 34.08 | 81.81K |
| 2024-10-29 | 32.99 | 33.21 | ↑$0.22 (0.67%) | 32.99 | 33.52 | 67.09K |
| 2024-10-28 | 33.03 | 33.17 | ↑$0.14 (0.42%) | 32.37 | 33.64 | 134.69K |
| 2024-10-25 | 33.06 | 32.58 | ↓$0.48 (-1.45%) | 32.50 | 33.49 | 86.08K |
| 2024-10-24 | 31.95 | 32.74 | ↑$0.79 (2.47%) | 31.18 | 33.31 | 194.69K |
| 2024-10-23 | 33.27 | 33.23 | ↓$0.04 (-0.12%) | 32.83 | 33.64 | 49.20K |
| 2024-10-22 | 32.95 | 33.52 | ↑$0.57 (1.73%) | 32.80 | 33.59 | 186.19K |
| 2024-10-21 | 34.32 | 33.02 | ↓$1.30 (-3.79%) | 32.88 | 34.32 | 66.99K |
| 2024-10-18 | 34.96 | 34.12 | ↓$0.84 (-2.40%) | 34.00 | 34.96 | 46.35K |
| 2024-10-17 | 34.77 | 34.94 | ↑$0.17 (0.49%) | 34.37 | 35.07 | 45.70K |
| 2024-10-16 | 34.47 | 34.76 | ↑$0.29 (0.84%) | 33.28 | 35.08 | 59.15K |
| 2024-10-15 | 33.52 | 34.12 | ↑$0.60 (1.79%) | 33.52 | 35.00 | 65.07K |
| 2024-10-14 | 33.23 | 33.42 | ↑$0.19 (0.57%) | 32.87 | 33.79 | 62.84K |
| 2024-10-11 | 32.26 | 33.27 | ↑$1.01 (3.13%) | 32.26 | 33.60 | 86.46K |
| 2024-10-10 | 31.93 | 32.05 | ↑$0.12 (0.38%) | 31.76 | 32.31 | 54.63K |
Create an account or log in to view more rows.
$IBCP time to run
$IBCP getting this mare ready to run today
$IBCP let's gooooooo
$IBCP Powell save me
$IBCP f this stock
$IBCP Not Selling
Hodling for thousands!
$IBCP bought more
$IBCP added!
$IBCP recovery hasn’t even started yet.. imo
$IBCP Short again!! 😀 😀