Skip to main content
logo
Invenomic Fund Investor Class shares (BIVRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.62
+0.42 (2.59%)
At close: Apr 28, 2026

BIVRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 28, 202616.6216.6216.6216.6216.622.59%
Apr 27, 202616.2016.2016.2016.2016.201.06%
Apr 24, 202616.0316.0316.0316.0316.030.31%
Apr 23, 202615.9815.9815.9815.9815.98-2.08%
Apr 22, 202616.3216.3216.3216.3216.32-1.86%
Apr 21, 202616.6316.6316.6316.6316.63-0.30%
Apr 20, 202616.6816.6816.6816.6816.68-0.18%
Apr 17, 202616.7116.7116.7116.7116.71-0.65%
Apr 16, 202616.8216.8216.8216.8216.820.42%
Apr 15, 202616.7516.7516.7516.7516.751.03%
Apr 14, 202616.5816.5816.5816.5816.58-1.60%
Apr 13, 202616.8516.8516.8516.8516.850.90%
Apr 10, 202616.7016.7016.7016.7016.70-2.22%
Apr 9, 202617.0817.0817.0817.0817.080.06%
Apr 8, 202617.0717.0717.0717.0717.07-3.83%
Apr 7, 202617.7517.7517.7517.7517.75-0.39%
Apr 6, 202617.8217.8217.8217.8217.820.22%
Apr 2, 202617.7817.7817.7817.7817.78-0.28%
Apr 1, 202617.8317.8317.8317.8317.83-0.83%
Mar 31, 202617.9817.9817.9817.9817.98-2.18%
Mar 30, 202618.3818.3818.3818.3818.383.43%
Mar 27, 202617.7717.7717.7717.7717.77-0.28%
Mar 26, 202617.8217.8217.8217.8217.823.79%
Mar 25, 202617.1717.1717.1717.1717.17-0.35%
Mar 24, 202617.2317.2317.2317.2317.23-1.26%
Mar 23, 202617.4517.4517.4517.4517.45-
Mar 20, 202617.4517.4517.4517.4517.451.75%
Mar 19, 202617.1517.1517.1517.1517.15-0.98%
Mar 18, 202617.3217.3217.3217.3217.32-0.40%
Mar 17, 202617.3917.3917.3917.3917.39-0.11%
Mar 16, 202617.4117.4117.4117.4117.41-1.25%
Mar 13, 202617.6317.6317.6317.6317.63-0.45%
Mar 12, 202617.7117.7117.7117.7117.710.51%
Mar 11, 202617.6217.6217.6217.6217.62-0.79%
Mar 10, 202617.7617.7617.7617.7617.76-1.44%
Mar 9, 202618.0218.0218.0218.0218.02-2.59%
Mar 6, 202618.5018.5018.5018.5018.501.87%
Mar 5, 202618.1618.1618.1618.1618.161.79%
Mar 4, 202617.8417.8417.8417.8417.84-0.67%
Mar 3, 202617.9617.9617.9617.9617.961.81%
Mar 2, 202617.6417.6417.6417.6417.64-1.51%
Feb 27, 202617.9117.9117.9117.9117.911.47%
Feb 26, 202617.6517.6517.6517.6517.652.14%
Feb 25, 202617.2817.2817.2817.2817.28-0.23%
Feb 24, 202617.3217.3217.3217.3217.320.64%
Feb 23, 202617.2117.2117.2117.2117.21-1.26%
Feb 20, 202617.4317.4317.4317.4317.431.16%
Feb 19, 202617.2317.2317.2317.2317.230.12%
Feb 18, 202617.2117.2117.2117.2117.211.06%
Feb 17, 202617.0317.0317.0317.0317.03-1.05%