Invenomic Fund Super Institutional Class shares (BIVSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.72
-0.17 (-0.95%)
Jul 11, 2025, 4:00 PM EDT
BIVSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 11, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -0.95% |
| Jul 10, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -0.06% |
| Jul 9, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.22% |
| Jul 8, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 1.59% |
| Jul 7, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -0.56% |
| Jul 3, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -0.50% |
| Jul 2, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.85% |
| Jul 1, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 3.69% |
| Jun 30, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -0.23% |
| Jun 27, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -0.41% |
| Jun 26, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0.59% |
| Jun 25, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.35% |
| Jun 24, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| Jun 23, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -0.29% |
| Jun 20, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -0.29% |
| Jun 18, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -0.58% |
| Jun 17, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -0.46% |
| Jun 16, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.41% |
| Jun 13, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | -1.03% |
| Jun 12, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | -0.11% |
| Jun 11, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | -1.08% |
| Jun 10, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 1.09% |
| Jun 9, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 1.10% |
| 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% |