Independent Bank Stock Price History (NASDAQ:IBCP)

Add to My Stocks
$21.15 $0.2 (0.95%) IBCP stock closing price Jul 24, 2017 (Closing)

We provide 10 years stock price history for free. You can download Independent Bank stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Independent Bank price to earnings ratio data. The stock price was at a 5 year high of 174.4 on 27 Jun, 2007 as seen from Independent Bank stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2420.9021.4020.8021.154454318.393.38
2017-07-2121.5021.5020.9020.957896118.223.35
2017-07-2021.2021.4021.0021.203204018.443.39
2017-07-1921.3021.4018.8621.255289818.483.40
2017-07-1821.1521.5020.9021.305082218.523.40
2017-07-1721.2021.5020.9521.354744618.573.41
2017-07-1421.1521.4021.0521.204784418.443.39
2017-07-1321.4521.5021.1521.353901118.573.41
2017-07-1221.4521.5521.2521.505683018.703.44
2017-07-1121.4521.5520.0521.456654818.653.43
2017-07-1021.6021.8021.5021.504931718.703.44
2017-07-0721.8021.8520.3021.854632119.003.49
2017-07-0621.7021.8521.4021.557620818.743.44
2017-07-0522.2022.2021.6021.855829219.003.49
2017-07-0321.8022.3021.7522.202751519.303.55
2017-06-3021.7521.8821.5021.7513684018.913.48
2017-06-2921.4021.7521.2521.7011561618.873.47
2017-06-2820.5521.1820.5521.109997418.353.37
2017-06-2719.9520.5519.7520.5012362017.833.28
2017-06-2620.3020.3019.7519.909521817.303.18
2017-06-2320.4020.4520.0020.1517809317.523.22
2017-06-2220.5020.5820.4020.502387817.833.28
2017-06-2121.0021.0020.5520.559081017.873.28
2017-06-2021.0521.0520.7520.803231118.093.32
2017-06-1921.3021.5021.0521.104603818.353.37
2017-06-1621.3021.4521.1521.2010812818.443.39
2017-06-1521.3521.7521.3521.505985018.703.44
2017-06-1421.4021.6021.2521.5511304618.743.44
2017-06-1321.4521.6021.3521.5011704818.703.44
2017-06-1221.4021.6521.0021.4011762518.613.42
2017-06-0920.9021.6020.8521.3517412218.573.41
2017-06-0820.4520.9520.4520.7511709118.043.32
2017-06-0720.7020.7520.4520.555819517.873.28
2017-06-0620.7020.9020.4620.604034717.913.29
2017-06-0520.9021.3020.8520.904626818.173.34
2017-06-0220.7521.4520.7521.056438218.303.36
2017-06-0120.4520.9020.2020.804658118.093.32
2017-05-3120.5020.5520.0020.3515240617.703.25
2017-05-3020.5020.5520.2020.453878917.783.27
2017-05-290.000.000.0020.650N/AN/A
2017-05-2620.7020.7020.2520.653278917.963.30
2017-05-2520.9020.9020.5520.753242218.043.32
2017-05-2420.9021.0020.6020.853684518.133.33
2017-05-2320.9521.0520.7520.903634318.173.34
2017-05-2220.6521.0020.5020.954442018.223.35
2017-05-1921.0021.0520.5020.555888417.873.28
2017-05-1820.9021.3020.8521.006511918.263.36
2017-05-1721.3521.4620.8520.958574218.223.35
2017-05-1621.6021.8021.2521.806111318.963.48
2017-05-1521.2021.6021.1521.556843018.743.44
2017-05-1221.3521.3520.9521.053579818.303.36
2017-05-1121.7521.7521.2021.403907818.613.42
2017-05-1021.9022.0021.6521.856410019.003.49
2017-05-0922.4022.4021.7821.905701719.043.50
2017-05-0821.9522.2521.9022.205786819.303.55
2017-05-0522.3022.3021.8522.003918019.133.51
2017-05-0422.2022.3321.9522.205269419.303.55
2017-05-0322.2022.3522.0822.155707019.263.54
2017-05-0222.5522.7522.0522.256502519.353.55
2017-05-0122.5022.7522.2022.456851819.523.59
2017-04-2822.6522.7522.2522.306478819.393.56
2017-04-2723.3023.3022.6522.757485319.783.63
2017-04-2623.1023.6523.0523.3014352320.263.72
2017-04-2522.2523.2022.0923.1012321220.093.69
2017-04-2422.2022.3021.6522.007248720.763.63
2017-04-2121.0021.3520.8021.306870820.093.51
2017-04-2020.7021.1520.6521.155008419.953.49
2017-04-1920.4520.8020.4520.654364117.963.30
2017-04-1820.3520.5320.0020.455339017.783.27
2017-04-1720.2520.5820.1520.553848017.873.28
2017-04-140.000.000.0020.200N/AN/A
2017-04-1320.3020.5020.1020.206231217.573.23
2017-04-1220.7020.7020.1020.404497117.743.26
2017-04-1120.2520.8020.2520.755335618.043.31
2017-04-1020.3020.5020.0020.254767017.613.23
2017-04-0720.4520.6520.2020.406755817.743.26
2017-04-0620.1520.7519.9820.658252317.963.30
2017-04-0520.5020.8520.0520.157241417.523.22
2017-04-0420.3520.7020.2520.404974217.743.26
2017-04-0320.7020.7520.3020.507122017.833.27
2017-03-3120.9021.0520.6520.708856618.003.31
2017-03-3020.3521.1020.3520.904201518.173.34
2017-03-2920.2520.4320.1520.305732217.653.24
2017-03-2819.9020.2819.7520.254384417.613.23
2017-03-2719.6020.0519.3019.903101317.303.18
2017-03-2419.9520.2519.8320.005042817.393.19
2017-03-2319.6020.2019.6019.956292117.353.19
2017-03-2219.7019.9519.2519.658259717.093.14
2017-03-2121.0021.0519.8019.808341717.223.16
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 23.3 Apr 26,2017
Min Stock Price 2.54 Aug 02,2012
Avg Stock Price 12.68

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 13.33

Independent Bank Historical PS ratio: Past 5 years

Max PS Ratio 3.78 Jan 04,2017
Min PS Ratio 0.14 Aug 02,2012
Avg PS Ratio 2.04

IBCP Industry Peers

We provide Independent Bank historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Independent Bank stock analysis. Independent Bank stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 20.95 and 78961 shares of IBCP were traded on 21 Jul, 2017. Looking at Independent Bank stock market history data, the P/S ratio was at a low of 0.02 on 19 Oct, 2010. .