Skip to main content
logo
Invenomic Fund Institutional Class shares (BIVIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.97
+0.43 (2.60%)
At close: Apr 28, 2026

BIVIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 28, 202616.9716.9716.9716.9716.972.60%
Apr 27, 202616.5416.5416.5416.5416.541.10%
Apr 24, 202616.3616.3616.3616.3616.360.25%
Apr 23, 202616.3216.3216.3216.3216.32-2.10%
Apr 22, 202616.6716.6716.6716.6716.67-1.83%
Apr 21, 202616.9816.9816.9816.9816.98-0.29%
Apr 20, 202617.0317.0317.0317.0317.03-0.18%
Apr 17, 202617.0617.0617.0617.0617.06-0.64%
Apr 16, 202617.1717.1717.1717.1717.170.41%
Apr 15, 202617.1017.1017.1017.1017.101.00%
Apr 14, 202616.9316.9316.9316.9316.93-1.63%
Apr 13, 202617.2117.2117.2117.2117.210.94%
Apr 10, 202617.0517.0517.0517.0517.05-2.24%
Apr 9, 202617.4417.4417.4417.4417.440.06%
Apr 8, 202617.4317.4317.4317.4317.43-3.81%
Apr 7, 202618.1218.1218.1218.1218.12-0.38%
Apr 6, 202618.1918.1918.1918.1918.190.22%
Apr 2, 202618.1518.1518.1518.1518.15-0.27%
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%