Invenomic Fund Institutional Class shares (BIVIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.83
-0.14 (-0.82%)
Jul 16, 2025, 9:30 AM EDT
BIVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 16, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -0.82% |
| Jul 15, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -1.39% |
| Jul 14, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | -1.38% |
| Jul 11, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.96% |
| Jul 10, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -0.11% |
| Jul 9, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -0.17% |
| Jul 8, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 1.61% |
| Jul 7, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -0.63% |
| Jul 3, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.46% |
| Jul 2, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0.80% |
| Jul 1, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 3.69% |
| Jun 30, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -0.18% |
| Jun 27, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.47% |
| Jun 26, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0.59% |
| Jun 25, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.42% |
| Jun 24, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -0.06% |
| Jun 23, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -0.24% |
| Jun 20, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -0.36% |
| Jun 18, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -0.59% |
| Jun 17, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -0.47% |
| Jun 16, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.47% |
| Jun 13, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -1.05% |
| Jun 12, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.12% |
| Jun 11, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -1.09% |
| Jun 10, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 1.11% |
| Jun 9, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 1.06% |
| 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 | - |