Invenomic Fund Investor Class shares (BIVRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.78
-0.05 (-0.28%)
At close: Apr 2, 2026
BIVRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -0.28% |
| Apr 1, 2026 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -0.83% |
| Mar 31, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -2.18% |
| Mar 30, 2026 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 3.43% |
| Mar 27, 2026 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | -0.28% |
| Mar 26, 2026 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 3.79% |
| Mar 25, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -0.35% |
| Mar 24, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | -1.26% |
| Mar 23, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| Mar 20, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 1.75% |
| Mar 19, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.98% |
| Mar 18, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -0.40% |
| Mar 17, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -0.11% |
| Mar 16, 2026 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | -1.25% |
| Mar 13, 2026 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | -0.45% |
| Mar 12, 2026 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 0.51% |
| Mar 11, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -0.79% |
| Mar 10, 2026 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -1.44% |
| Mar 9, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -2.59% |
| Mar 6, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.87% |
| Mar 5, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 1.79% |
| Mar 4, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -0.67% |
| Mar 3, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 1.81% |
| Mar 2, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -1.51% |
| Feb 27, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 1.47% |
| Feb 26, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 2.14% |
| Feb 25, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -0.23% |
| Feb 24, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.64% |
| Feb 23, 2026 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | -1.26% |
| Feb 20, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 1.16% |
| Feb 19, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0.12% |
| Feb 18, 2026 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 1.06% |
| Feb 17, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -1.05% |
| Feb 13, 2026 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| Feb 12, 2026 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 0.35% |
| Feb 11, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.87% |
| Feb 10, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 2.19% |
| Feb 9, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -1.17% |
| Feb 6, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -1.55% |
| Feb 5, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.12% |
| Feb 4, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 6.30% |
| Feb 3, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -3.02% |
| Feb 2, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0.36% |
| Jan 30, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 2.00% |
| Jan 29, 2026 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0.92% |
| Jan 28, 2026 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -1.45% |
| Jan 27, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -2.36% |
| Jan 26, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.89% |
| Jan 23, 2026 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0.12% |
| Jan 22, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 1.94% |