Invenomic Fund Investor Class shares (BIVRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.40
-0.09 (-0.55%)
Jun 2, 2025, 4:00 PM EDT
BIVRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | - |
| May 2, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.24% |
| May 1, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.42% |
| Apr 30, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -1.07% |
| Apr 29, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 0.48% |
| 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% |