Invenomic Fund Institutional Class shares (BIVIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.02
+0.07 (0.41%)
Apr 24, 2025, 4:00 PM EDT
BIVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 26, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 1.88% |
| Mar 25, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -0.85% |
| Mar 24, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -1.56% |
| Mar 21, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -0.66% |
| Mar 20, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -0.44% |
| Mar 19, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -0.66% |
| Mar 18, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 1.39% |
| Mar 17, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 0.61% |
| Mar 14, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.61% |
| Mar 13, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 0.56% |
| Mar 12, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -2.18% |
| Mar 11, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -1.56% |
| Mar 10, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.92% |
| Mar 7, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 1.50% |
| Mar 6, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 3.69% |
| Mar 5, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| Mar 4, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -0.29% |
| Mar 3, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0.23% |
| Feb 28, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -1.36% |
| Feb 27, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0.86% |
| Feb 26, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -0.97% |
| Feb 25, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -0.17% |
| Feb 24, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0.86% |
| Feb 21, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 1.51% |
| Feb 20, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 1.17% |
| Feb 19, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.41% |
| Feb 18, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.18% |
| Feb 14, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -0.18% |