Invenomic Institutional (BIVIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.85
-0.26 (-1.52%)
Oct 24, 2025, 4:00 PM EDT
BIVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 24, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -1.52% |
| Oct 23, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -0.75% |
| Oct 22, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0.94% |
| Oct 21, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 1.12% |
| Oct 20, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 1.02% |
| Oct 17, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -0.12% |
| Oct 16, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0.84% |
| Oct 15, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| Oct 14, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.16% |
| Oct 13, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -0.97% |
| Oct 10, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -0.48% |
| Oct 9, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -1.36% |
| Oct 8, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -0.24% |
| Oct 7, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.65% |
| Oct 6, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -1.33% |
| Oct 3, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 1.11% |
| Oct 2, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -1.10% |
| Oct 1, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.06% |
| Sep 30, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.63% |
| Sep 29, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -0.80% |
| Sep 26, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.75% |
| Sep 25, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -0.74% |
| Sep 24, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.74% |
| Sep 23, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.41% |
| Sep 22, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | -0.23% |
| Sep 19, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -2.09% |
| Sep 18, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -0.84% |
| Sep 17, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 0.68% |
| Sep 16, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -0.23% |
| Sep 15, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.95% |
| Sep 12, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -0.83% |
| Sep 11, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 1.18% |
| Sep 10, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -1.49% |
| Sep 9, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | -0.66% |
| Sep 8, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -1.51% |
| Sep 5, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 1.04% |
| Sep 4, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -0.38% |
| Sep 3, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 0.33% |
| Sep 2, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 0.38% |
| Aug 29, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 2.01% |
| Aug 28, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -0.99% |
| Aug 27, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.67% |
| Aug 26, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -1.48% |
| Aug 25, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -0.22% |
| Aug 22, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 1.05% |
| Aug 21, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.17% |
| Aug 20, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -0.11% |
| Aug 19, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 2.32% |
| Aug 18, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.28% |
| Aug 15, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0.86% |