Independent Bank Stock Price History (NASDAQ:IBCP)

Add to My Stocks
$20.85 $0.25 (1.21%) IBCP stock closing price Jan 20, 2017 (Closing)

Independent Bank stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Independent Bank P/E ratio data for the stock. The Independent Bank stock price history chart shows that the stock price was at a low of 1.01 on 16 Dec, 2010 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-01-1321.3521.7021.1621.404302520.583.65
2017-01-1221.2521.3520.8521.254605520.433.63
2017-01-1121.8521.8521.3021.606025620.773.69
2017-01-1021.1021.8521.1021.808842920.963.72
2017-01-0921.5521.5520.9521.157437720.343.61
2017-01-0621.6521.7521.3521.705105920.873.70
2017-01-0522.1522.1521.4321.705781220.873.70
2017-01-0422.0022.2522.0022.154583021.303.78
2017-01-0321.9022.0521.5022.0512491221.203.76
2016-12-3021.9022.0521.5621.708219820.873.70
2016-12-2922.1522.2521.5321.957646521.113.75
2016-12-2821.7022.1021.6522.006605621.153.75
2016-12-2721.7521.9521.5321.554279120.723.68
2016-12-2321.6521.8021.5521.754164720.913.71
2016-12-2221.4021.8021.4021.607567720.773.69
2016-12-2121.5021.7521.3021.5012277420.673.67
2016-12-2021.2021.6021.1021.3513737220.533.64
2016-12-1920.6521.1520.5321.008011420.193.58
2016-12-1620.7520.9520.6020.7517567419.953.54
2016-12-1520.3520.9520.3520.708558119.903.53
2016-12-1420.3020.4820.2020.406816419.623.48
2016-12-1320.2020.4519.8820.3512622319.573.47
2016-12-1221.0521.0520.0520.209249119.423.45
2016-12-0920.6021.0520.2520.9510899220.143.58
2016-12-0819.9020.5519.5820.5011376419.713.50
2016-12-0719.7019.8019.5019.708065418.943.36
2016-12-0619.5019.9019.4319.8010988819.043.38
2016-12-0519.1519.3519.1019.307313118.563.29
2016-12-0219.2019.2018.8519.004773918.273.24
2016-12-0119.0519.2018.9519.104574418.373.26
2016-11-3018.9519.0818.8318.905772018.173.23
2016-11-2918.9019.1018.7518.8010919318.083.21
2016-11-2818.6018.9018.5518.805290918.083.21
2016-11-2518.6518.7518.5518.702086517.983.19
2016-11-240.000.000.0018.650N/AN/A
2016-11-2318.7018.8018.6518.656577517.933.18
2016-11-2218.7018.7518.3018.707811017.983.19
2016-11-2118.7518.7518.4518.704567717.983.19
2016-11-1818.7018.9018.5518.7512150318.033.20
2016-11-1718.6018.8018.6018.6510352917.933.18
2016-11-1618.6518.7518.1018.708637417.983.19
2016-11-1517.9518.8517.6518.6514996717.933.18
2016-11-1417.7518.0517.7518.0012635417.313.07
2016-11-1117.6517.8017.4817.7022593217.023.02
2016-11-1017.0017.6016.8517.6012231216.923.00
2016-11-0916.6516.8516.6016.8012852316.152.87
2016-11-0816.7516.9016.6016.654271016.012.84
2016-11-0716.6517.0016.6516.905065716.252.88
2016-11-0416.5516.8016.5516.658342516.012.84
2016-11-0316.6016.7016.4516.653839216.012.84
2016-11-0216.7516.8016.4516.557138215.912.82
2016-11-0116.7516.8516.7016.756264216.112.86
2016-10-3116.8516.8516.7516.805545616.152.87
2016-10-2816.7517.2416.6716.813845116.162.87
2016-10-2716.9816.9816.6116.683888717.382.93
2016-10-2616.7716.8516.5716.593479617.282.91
2016-10-2516.6516.7816.6316.752653417.452.94
2016-10-2416.7016.8416.5816.782271617.482.94
2016-10-2116.6016.6716.4816.581530817.272.91
2016-10-2016.7516.9016.6516.754651817.452.94
2016-10-1916.6016.8316.5516.704715117.402.93
2016-10-1816.5716.7116.5716.643166617.332.92
2016-10-1716.5216.6716.4916.632760317.322.92
2016-10-1416.4916.6616.4616.582731917.272.91
2016-10-1316.8816.9816.3316.403829617.082.88
2016-10-1216.8017.2016.7917.008243117.712.98
2016-10-1116.7716.8016.6716.753673217.452.94
2016-10-1016.6016.8016.6016.773154417.472.94
2016-10-0716.5216.6316.4716.592705717.282.91
2016-10-0616.6916.6916.4516.642428917.332.92
2016-10-0516.6316.7616.5916.633278217.322.92
2016-10-0416.7516.8616.5716.594496017.282.91
2016-10-0316.8316.8916.6416.794421417.492.94
2016-09-3016.7417.0016.7016.8331177317.532.95
2016-09-2916.7016.8716.6516.739040617.432.93
2016-09-2816.5116.7016.4716.677542717.372.92
2016-09-2716.3616.6316.1716.5415344417.232.90
2016-09-2616.3016.3516.1116.137414716.802.83
2016-09-2316.5016.5916.3116.416405717.092.88
2016-09-2216.4516.6316.4216.636882817.322.92
2016-09-2116.4116.4816.2716.444414517.132.88
2016-09-2016.3716.5016.3416.403627017.082.88
2016-09-1916.2816.4116.2816.374116517.052.87
2016-09-1616.0116.4115.9016.3816738017.062.87
2016-09-1516.0016.0415.9916.005484316.672.81
2016-09-1416.2016.2015.9615.984339516.652.80
2016-09-1316.1816.2316.0216.123763116.792.83
2016-09-1216.2016.2916.0716.273734816.952.85
2016-09-0916.3016.3516.2016.238404816.902.85
Get more Data

Independent Bank Stock Chart

View IBCP PE ratio, PS ratio stocks charts and compare with peers.
IBCP Chart
Note: Compare Independent Bank stock price history with the index and industry peers.

Independent Bank Historical Prices: Past 5 years

Max Stock Price 22.15 Jan 04,2017
Min Stock Price 1.45 Jan 17,2012
Avg Stock Price 10.73

Independent Bank Historical PE ratio: Past 5 years

Max PE Ratio 21.3 Jan 04,2017
Min PE Ratio 2.18 Aug 02,2013
Avg PE Ratio 12.6

Independent Bank Historical PS ratio: Past 5 years

Max PS Ratio 3.78 Jan 04,2017
Min PS Ratio 0.07 Jan 17,2012
Avg PS Ratio 1.7

IBCP Industry Peers

Company Price Change (%)
Peoples Bancorp (PEBO)31.430.5 (1.62%)
Qcr Holdings (QCRH)42.10.6 (1.45%)
Chemical Financial Corp. (CHFC)50.220.93 (1.89%)
Mercantile Bank (MBWM)32.580.43 (1.34%)
Macatawa Bank (MCBC)9.940.06 (0.6%)
Mackinac Financial (MFNC)13.150.15 (1.13%)
Southern Michigan Bancorp (SOMC)32.951.8 (5.78%)

Independent Bank historical quotes helps an investor analyze a company's history and do Independent Bank stock analysis . The price movement is easily depicted in the Independent Bank stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. IBCP saw a high of 21.01, and a low of 20.55 on last trading day. The average P/S ratio was 1.14 as can be seen by Independent Bank stock price history. .