Invenomic Investor (BIVRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.22
-0.26 (-1.58%)
Oct 27, 2025, 9:30 AM EDT
BIVRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 27, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -1.58% |
| Oct 24, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -1.49% |
| Oct 23, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -0.77% |
| Oct 22, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0.96% |
| Oct 21, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.09% |
| Oct 20, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 1.04% |
| Oct 17, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.12% |
| Oct 16, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0.86% |
| Oct 15, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| Oct 14, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 1.12% |
| Oct 13, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.99% |
| Oct 10, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -0.43% |
| Oct 9, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -1.33% |
| Oct 8, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.30% |
| Oct 7, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -0.60% |
| Oct 6, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -1.36% |
| Oct 3, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 1.14% |
| Oct 2, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -1.13% |
| Oct 1, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0.06% |
| Sep 30, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -0.65% |
| Sep 29, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.76% |
| Sep 26, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0.71% |
| Sep 25, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -0.76% |
| Sep 24, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 1.72% |
| Sep 23, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -0.36% |
| Sep 22, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -0.24% |
| Sep 19, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -2.08% |
| Sep 18, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -0.86% |
| Sep 17, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0.63% |
| Sep 16, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -0.23% |
| Sep 15, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -0.91% |
| Sep 12, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -0.85% |
| Sep 11, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 1.20% |
| Sep 10, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -1.52% |
| Sep 9, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | -0.67% |
| Sep 8, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -1.49% |
| Sep 5, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 1.06% |
| Sep 4, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -0.39% |
| Sep 3, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 0.33% |
| Sep 2, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.34% |
| Aug 29, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 2.05% |
| Aug 28, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -0.96% |
| Aug 27, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.63% |
| Aug 26, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -1.46% |
| Aug 25, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.28% |
| Aug 22, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.13% |
| Aug 21, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.11% |
| Aug 20, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -0.11% |
| Aug 19, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 2.37% |
| Aug 18, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0.23% |