Invenomic Fund Investor Class shares (BIVRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.60
-0.24 (-1.43%)
Jul 15, 2025, 4:00 PM EDT
BIVRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 16, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -0.78% |
| Jul 15, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.43% |
| Jul 14, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -1.41% |
| Jul 11, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.99% |
| Jul 10, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.06% |
| Jul 9, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -0.23% |
| Jul 8, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.65% |
| Jul 7, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -0.64% |
| Jul 3, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -0.46% |
| Jul 2, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 0.82% |
| Jul 1, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 3.71% |
| Jun 30, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.18% |
| Jun 27, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -0.48% |
| Jun 26, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.61% |
| Jun 25, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0.37% |
| Jun 24, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -0.06% |
| Jun 23, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -0.24% |
| Jun 20, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.30% |
| Jun 18, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -0.60% |
| Jun 17, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -0.48% |
| Jun 16, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 0.48% |
| Jun 13, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -1.07% |
| Jun 12, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -0.12% |
| Jun 11, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -1.06% |
| Jun 10, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 1.07% |
| Jun 9, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 1.08% |
| Jun 6, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -0.30% |
| Jun 5, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.24% |
| Jun 4, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.36% |
| Jun 3, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 1.10% |
| Jun 2, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.55% |
| May 30, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -0.54% |
| May 29, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0.12% |
| May 28, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0.06% |
| May 27, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.12% |
| May 23, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -1.20% |
| May 22, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 1.27% |
| May 21, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -1.14% |
| May 20, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 0.60% |
| May 19, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0.06% |
| May 16, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.30% |
| May 15, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.36% |
| May 14, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -1.13% |
| May 13, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -1.41% |
| May 12, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.89% |
| May 9, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0.72% |
| May 8, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 1.33% |
| May 7, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -0.24% |
| May 6, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.42% |
| May 5, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |