Invenomic Super Institutional (BIVSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.12
0.00 (0.00%)
Oct 27, 2025, 4:00 PM EDT
BIVSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 27, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -1.58% |
| Oct 24, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -1.50% |
| Oct 23, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -0.80% |
| Oct 22, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.98% |
| Oct 21, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 1.11% |
| Oct 20, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 1.06% |
| Oct 17, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.18% |
| Oct 16, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.89% |
| Oct 15, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| Oct 14, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 1.08% |
| Oct 13, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -0.89% |
| Oct 10, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -0.47% |
| Oct 9, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -1.34% |
| Oct 8, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -0.29% |
| Oct 7, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | -0.64% |
| Oct 6, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.31% |
| Oct 3, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 1.10% |
| Oct 2, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -1.08% |
| Oct 1, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0.06% |
| Sep 30, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -0.62% |
| Sep 29, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | -0.79% |
| Sep 26, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0.68% |
| Sep 25, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -0.73% |
| Sep 24, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 1.77% |
| Sep 23, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -0.40% |
| Sep 22, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -0.23% |
| Sep 19, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -2.12% |
| Sep 18, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -0.83% |
| Sep 17, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 0.67% |
| Sep 16, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | -0.22% |
| Sep 15, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | -0.93% |
| Sep 12, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.82% |
| Sep 11, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 1.16% |
| Sep 10, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -1.52% |
| Sep 9, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | -0.65% |
| Sep 8, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | -1.49% |
| Sep 5, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 1.02% |
| Sep 4, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | -0.32% |
| Sep 3, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 0.32% |
| Sep 2, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 0.32% |
| Aug 29, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 2.09% |
| Aug 28, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -1.03% |
| Aug 27, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0.71% |
| Aug 26, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -1.51% |
| Aug 25, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | -0.27% |
| Aug 22, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 1.09% |
| Aug 21, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0.16% |
| Aug 20, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -0.11% |
| Aug 19, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 2.34% |
| Aug 18, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.28% |