NASDAQ:IBCP
Independent Bank Corporation Stock Price (Quote)
$25.04
+0.230 (+0.93%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.76 | $25.71 | Wednesday, 1st May 2024 IBCP stock ended at $25.04. This is 0.93% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.24% from a day low at $24.99 to a day high of $25.55. |
| 90 days | $22.76 | $26.10 | |
| 52 weeks | $14.90 | $27.39 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $25.02 | $25.55 | $24.99 | $25.04 | 107 647 |
| Apr 30, 2024 | $24.71 | $24.97 | $24.57 | $24.81 | 59 701 |
| Apr 29, 2024 | $25.00 | $25.18 | $24.95 | $24.99 | 43 870 |
| Apr 26, 2024 | $25.27 | $25.71 | $24.94 | $24.99 | 53 303 |
| Apr 25, 2024 | $25.66 | $25.66 | $25.00 | $25.17 | 152 824 |
| Apr 24, 2024 | $25.01 | $25.25 | $24.69 | $25.12 | 82 637 |
| Apr 23, 2024 | $24.55 | $25.39 | $24.55 | $25.30 | 55 425 |
| Apr 22, 2024 | $24.32 | $24.65 | $24.30 | $24.49 | 45 600 |
| Apr 19, 2024 | $23.43 | $24.36 | $23.43 | $24.36 | 51 394 |
| Apr 18, 2024 | $23.18 | $23.63 | $23.18 | $23.58 | 51 657 |
| Apr 17, 2024 | $23.44 | $23.73 | $23.13 | $23.20 | 46 075 |
| Apr 16, 2024 | $23.49 | $23.49 | $22.76 | $23.25 | 53 347 |
| Apr 15, 2024 | $23.49 | $23.59 | $22.81 | $23.14 | 134 485 |
| Apr 12, 2024 | $23.20 | $23.43 | $23.11 | $23.28 | 53 183 |
| Apr 11, 2024 | $23.26 | $23.64 | $23.00 | $23.46 | 44 102 |
| Apr 10, 2024 | $23.86 | $23.86 | $22.95 | $23.15 | 61 316 |
| Apr 09, 2024 | $24.60 | $24.69 | $24.36 | $24.52 | 29 168 |
| Apr 08, 2024 | $24.44 | $24.76 | $24.44 | $24.58 | 46 548 |
| Apr 05, 2024 | $24.13 | $24.50 | $24.13 | $24.40 | 59 034 |
| Apr 04, 2024 | $24.50 | $24.78 | $23.54 | $24.23 | 47 283 |
| Apr 03, 2024 | $24.04 | $24.23 | $24.00 | $24.14 | 37 338 |
| Apr 02, 2024 | $24.26 | $24.37 | $24.10 | $24.24 | 33 947 |
| Apr 01, 2024 | $25.25 | $25.32 | $24.58 | $24.62 | 68 223 |
| Mar 28, 2024 | $25.07 | $25.43 | $24.72 | $25.35 | 76 926 |
| Mar 27, 2024 | $24.21 | $25.07 | $24.21 | $25.07 | 48 845 |
