Invenomic Fund Institutional Class shares (BIVIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.99
-0.05 (-0.29%)
Jun 6, 2025, 4:00 PM EDT
BIVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -0.29% |
| Jun 5, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0.29% |
| Jun 4, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.30% |
| Jun 3, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 1.13% |
| Jun 2, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.59% |
| May 30, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.53% |
| May 29, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.18% |
| May 28, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0.06% |
| May 27, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.06% |
| May 23, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -1.17% |
| May 22, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 1.30% |
| May 21, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -1.17% |
| May 20, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.59% |
| May 19, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0.12% |
| May 16, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.29% |
| May 15, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.35% |
| May 14, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -1.17% |
| May 13, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -1.38% |
| May 12, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0.87% |
| May 9, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0.76% |
| May 8, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.30% |
| May 7, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -0.24% |
| May 6, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0.42% |
| May 5, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| May 2, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.30% |
| May 1, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.41% |
| Apr 30, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -0.99% |
| Apr 29, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.41% |
| Apr 28, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.41% |
| Apr 25, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.12% |
| Apr 24, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.41% |
| Apr 23, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.70% |
| Apr 22, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -0.23% |
| Apr 21, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 1.85% |
| Apr 17, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.36% |
| Apr 16, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0.97% |
| Apr 15, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -1.13% |
| Apr 14, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.18% |
| Apr 11, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0.97% |
| Apr 10, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -1.66% |
| Apr 9, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0.78% |
| Apr 8, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -2.11% |
| Apr 7, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -2.18% |
| Apr 4, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -0.40% |
| Apr 3, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -1.46% |
| Apr 2, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.50% |
| Apr 1, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -0.17% |
| Mar 31, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -0.33% |
| Mar 28, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -0.72% |
| Mar 27, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 1.51% |