Invenomic Fund Super Institutional Class shares (BIVSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.30
+0.05 (0.29%)
Jun 5, 2025, 12:50 PM EDT
BIVSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -0.35% |
| Jun 5, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.29% |
| Jun 4, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.29% |
| Jun 3, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.18% |
| Jun 2, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.58% |
| May 30, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.52% |
| May 29, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.12% |
| May 28, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.12% |
| May 27, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.06% |
| May 23, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -1.15% |
| May 22, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 1.23% |
| May 21, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -1.10% |
| May 20, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.58% |
| May 19, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 0.12% |
| May 16, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.35% |
| May 15, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.41% |
| May 14, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | -1.15% |
| May 13, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -1.42% |
| May 12, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0.86% |
| May 9, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0.75% |
| May 8, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 1.34% |
| May 7, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -0.23% |
| May 6, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.41% |
| May 5, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| May 2, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.29% |
| May 1, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.41% |
| Apr 30, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -0.98% |
| Apr 29, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0.40% |
| Apr 28, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.41% |
| Apr 25, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.12% |
| Apr 24, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.41% |
| Apr 23, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.69% |
| Apr 22, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -0.23% |
| Apr 21, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 1.82% |
| Apr 17, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.41% |
| Apr 16, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.89% |
| Apr 15, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -1.06% |
| Apr 14, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.12% |
| Apr 11, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 1.01% |
| Apr 10, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -1.64% |
| Apr 9, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.71% |
| Apr 8, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -2.08% |
| Apr 7, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -2.20% |
| Apr 4, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | -0.34% |
| Apr 3, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -1.50% |
| Apr 2, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -0.50% |
| Apr 1, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -0.17% |
| Mar 31, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -0.33% |
| Mar 28, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -0.71% |
| Mar 27, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 1.55% |