Invenomic Fund Super Institutional Class shares (BIVSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.17
+0.07 (0.41%)
May 6, 2025, 4:00 PM EDT
BIVSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 26, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 1.86% |
| Mar 25, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -0.84% |
| Mar 24, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -1.59% |
| Mar 21, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.66% |
| Mar 20, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -0.43% |
| Mar 19, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.65% |
| Mar 18, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 1.37% |
| Mar 17, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 0.66% |
| Mar 14, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -0.66% |
| Mar 13, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 0.55% |
| Mar 12, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -2.15% |
| Mar 11, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | -1.59% |
| Mar 10, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 1.89% |
| Mar 7, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 1.54% |
| Mar 6, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 3.75% |
| Mar 5, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| Mar 4, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -0.34% |
| Mar 3, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0.23% |
| Feb 28, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.35% |