Skip to main content
logo
Invenomic Fund Institutional Class shares (BIVIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.15
-0.05 (-0.27%)
At close: Apr 2, 2026

BIVIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 1, 202618.2018.2018.2018.2018.20-0.87%
Mar 31, 202618.3618.3618.3618.3618.36-2.18%
Mar 30, 202618.7718.7718.7718.7718.773.47%
Mar 27, 202618.1418.1418.1418.1418.14-0.27%
Mar 26, 202618.1918.1918.1918.1918.193.76%
Mar 25, 202617.5317.5317.5317.5317.53-0.34%
Mar 24, 202617.5917.5917.5917.5917.59-1.24%
Mar 23, 202617.8117.8117.8117.8117.81-
Mar 20, 202617.8117.8117.8117.8117.811.71%
Mar 19, 202617.5117.5117.5117.5117.51-0.96%
Mar 18, 202617.6817.6817.6817.6817.68-0.39%
Mar 17, 202617.7517.7517.7517.7517.75-0.17%
Mar 16, 202617.7817.7817.7817.7817.78-1.17%
Mar 13, 202617.9917.9917.9917.9917.99-0.50%
Mar 12, 202618.0818.0818.0818.0818.080.56%
Mar 11, 202617.9817.9817.9817.9817.98-0.83%
Mar 10, 202618.1318.1318.1318.1318.13-1.47%
Mar 9, 202618.4018.4018.4018.4018.40-2.59%
Mar 6, 202618.8918.8918.8918.8918.891.89%
Mar 5, 202618.5418.5418.5418.5418.541.81%
Mar 4, 202618.2118.2118.2118.2118.21-0.65%
Mar 3, 202618.3318.3318.3318.3318.331.83%
Mar 2, 202618.0018.0018.0018.0018.00-1.59%
Feb 27, 202618.2918.2918.2918.2918.291.55%
Feb 26, 202618.0118.0118.0118.0118.012.10%
Feb 25, 202617.6417.6417.6417.6417.64-0.23%
Feb 24, 202617.6817.6817.6817.6817.680.63%
Feb 23, 202617.5717.5717.5717.5717.57-1.24%
Feb 20, 202617.7917.7917.7917.7917.791.14%
Feb 19, 202617.5917.5917.5917.5917.590.17%
Feb 18, 202617.5617.5617.5617.5617.561.04%
Feb 17, 202617.3817.3817.3817.3817.38-1.03%
Feb 13, 202617.5617.5617.5617.5617.56-
Feb 12, 202617.5617.5617.5617.5617.560.29%
Feb 11, 202617.5117.5117.5117.5117.51-0.85%
Feb 10, 202617.6617.6617.6617.6617.662.20%
Feb 9, 202617.2817.2817.2817.2817.28-1.14%
Feb 6, 202617.4817.4817.4817.4817.48-1.58%
Feb 5, 202617.7617.7617.7617.7617.760.17%
Feb 4, 202617.7317.7317.7317.7317.736.23%
Feb 3, 202616.6916.6916.6916.6916.69-2.97%
Feb 2, 202617.2017.2017.2017.2017.200.29%
Jan 30, 202617.1517.1517.1517.1517.152.02%
Jan 29, 202616.8116.8116.8116.8116.810.96%
Jan 28, 202616.6516.6516.6516.6516.65-1.48%
Jan 27, 202616.9016.9016.9016.9016.90-2.37%
Jan 26, 202617.3117.3117.3117.3117.310.87%
Jan 23, 202617.1617.1617.1617.1617.160.18%
Jan 22, 202617.1317.1317.1317.1317.131.96%
Jan 21, 202616.8016.8016.8016.8016.801.94%