Invenomic Fund Investor Class shares (BIVRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.71
+0.06 (0.36%)
At close: Apr 28, 2025
BIVRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 0.36% |
| Apr 25, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.12% |
| Apr 24, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.42% |
| Apr 23, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.72% |
| Apr 22, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -0.18% |
| Apr 21, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 1.82% |
| Apr 17, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.37% |
| Apr 16, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0.92% |
| Apr 15, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -1.10% |
| Apr 14, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0.12% |
| Apr 11, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.99% |
| Apr 10, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -1.64% |
| Apr 9, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.79% |
| Apr 8, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -2.15% |
| Apr 7, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -2.16% |
| Apr 4, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -0.41% |
| Apr 3, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -1.43% |
| Apr 2, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | -0.51% |
| Apr 1, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -0.17% |
| Mar 31, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -0.34% |
| Mar 28, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -0.73% |
| Mar 27, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 1.55% |
| Mar 26, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 1.87% |
| Mar 25, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.81% |
| Mar 24, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -1.59% |
| Mar 21, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | -0.62% |
| Mar 20, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -0.45% |
| Mar 19, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -0.67% |
| Mar 18, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 1.36% |
| Mar 17, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0.63% |
| Mar 14, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -0.62% |
| Mar 13, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0.51% |
| Mar 12, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -2.12% |
| Mar 11, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -1.59% |
| Mar 10, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 1.90% |
| Mar 7, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 1.53% |
| Mar 6, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 3.71% |
| Mar 5, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| Mar 4, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.35% |
| Mar 3, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0.24% |
| Feb 28, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.33% |
| Feb 27, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0.88% |
| Feb 26, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.99% |
| Feb 25, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.17% |
| Feb 24, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.88% |
| Feb 21, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 1.48% |
| Feb 20, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 1.20% |
| Feb 19, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.36% |
| Feb 18, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0.18% |
| Feb 14, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -0.18% |