Skip to main content
Direxion Daily BA Bear 1X Shares (BOED)
NASDAQ: BOED · Real-Time Price · USD
17.50
+0.40 (2.37%)
Mar 5, 2026, 4:00 PM EST - Market closed

BOED Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202617.1617.7517.1617.5117.502.37%30,320
Mar 4, 202617.2617.5217.1017.1017.10-1.51%3,687
Mar 3, 202617.4517.5517.2717.3617.362.42%17,743
Mar 2, 202616.9617.0916.9216.9516.95-0.87%12,809
Feb 27, 202617.1617.2917.1017.1017.100.86%7,085
Feb 26, 202617.0317.0316.9616.9616.960.41%1,036
Feb 25, 202616.8116.9316.8116.8916.891.44%2,494
Feb 24, 202616.5516.6816.5516.6516.64-1.41%1,101
Feb 23, 202616.7416.9816.7416.8816.880.73%2,324
Feb 20, 202616.6516.7616.5416.7616.760.79%2,022
Feb 19, 202616.5216.6316.3816.6316.632.43%5,248
Feb 18, 202616.1816.2316.1816.2316.231.84%1,777
Feb 17, 202616.0516.0515.9115.9415.94-0.41%926
Feb 13, 202616.0916.1015.8616.0116.01-1.42%10,374
Feb 12, 202616.4016.4015.8816.2416.24-1.11%3,293
Feb 11, 202616.0716.4216.0716.4216.422.40%1,094
Feb 10, 202615.8316.0315.8316.0316.030.84%758
Feb 9, 202616.1316.1315.9015.9015.90-0.60%6,592
Feb 6, 202615.8416.1415.8416.0015.99-2.62%4,984
Feb 5, 202616.4316.6816.3016.4316.42-0.38%2,850
Feb 4, 202616.7716.8516.4516.4916.49-1.20%4,121
Feb 3, 202616.2916.9316.2616.6916.690.07%5,576
Feb 2, 202616.6816.7216.5416.6816.680.46%1,915
Jan 30, 202616.6116.8816.5716.6016.600.13%19,632
Jan 29, 202615.9616.5915.9616.5816.583.17%3,718
Jan 28, 202616.1916.2915.8516.0716.071.10%5,025
Jan 27, 202616.0016.1915.3215.9015.901.76%34,275
Jan 26, 202615.5415.6515.5015.6215.621.30%11,026
Jan 23, 202615.5115.5115.4215.4215.42-0.16%3,880
Jan 22, 202615.4715.4715.4215.4515.44-0.58%2,066
Jan 21, 202615.6315.8515.4715.5415.54-0.47%25,535
Jan 20, 202615.8815.8815.5815.6115.61-0.45%11,813
Jan 16, 202615.7515.8415.6615.6815.68-0.01%11,164
Jan 15, 202615.8115.8115.6315.6815.68-2.16%9,508
Jan 14, 202616.0716.1716.0316.0316.030.89%9,318
Jan 13, 202615.8816.0115.7315.8915.89-2.05%7,352
Jan 12, 202616.6616.6616.2216.2216.22-2.18%7,011
Jan 9, 202616.7716.8116.5816.5816.58-3.18%1,325
Jan 8, 202616.9917.1816.9417.1317.130.50%5,717
Jan 7, 202616.9317.0816.7417.0417.040.60%5,876
Jan 6, 202616.9316.9416.8416.9416.94-0.48%1,740
Jan 5, 202616.9617.0216.9317.0217.02-0.60%3,021
Jan 2, 202618.0518.0517.1017.1217.12-4.52%2,005
Dec 31, 202517.9118.0017.8717.9317.930.85%10,459
Dec 30, 202517.7517.7917.5717.7817.78-0.75%4,805
Dec 29, 202518.0218.0417.8517.9217.92-0.27%5,116
Dec 26, 202517.9018.0017.8917.9717.970.96%4,680
Dec 24, 202517.8917.9117.8017.8017.80-0.80%461
Dec 23, 202517.9718.0417.8917.9417.94-0.64%4,875
Dec 22, 202518.1718.2318.0518.0617.94-1.07%9,286
Dec 19, 202518.4818.5018.1318.2518.13-2.98%3,977
Dec 18, 202518.7718.8118.6918.8118.69-0.92%2,534
Dec 17, 202518.7519.0118.6018.9918.860.35%18,385
Dec 16, 202518.8918.9218.8218.9218.79-0.90%321
Dec 15, 202519.1819.1819.0819.0918.97-0.39%1,018
Dec 12, 202519.0619.1719.0619.1719.04-1.89%12,644
Dec 11, 202519.6419.6419.4719.5419.41-0.80%1,181
Dec 10, 202519.5819.7119.5219.6919.560.78%2,302
Dec 9, 202518.9719.5718.9719.5419.412.83%19,872
Dec 8, 202519.3019.3118.9619.0018.88-2.03%15,094
Dec 5, 202519.4519.4619.3419.4019.27-5,635
Dec 4, 202519.3319.7219.3319.4019.270.11%14,711
Dec 3, 202519.2619.7819.0619.3719.251.70%16,504
Dec 2, 202519.8620.1519.0519.0518.93-10.22%16,873
Dec 1, 202521.1521.2221.1521.2221.081.33%279
Nov 28, 202521.1321.1320.9220.9420.80-1.07%414
Nov 26, 202521.1821.1821.1721.1721.03-2.43%1,253
Nov 25, 202521.9021.9021.6221.7021.55-1.89%1,563
Nov 24, 202522.1522.2921.9922.1121.970.33%2,527
Nov 21, 202522.0022.3421.8422.0421.900.01%19,573
Nov 20, 202521.0922.1321.0922.0421.893.25%3,218
Nov 19, 202521.2821.5921.2821.3521.212.24%2,429
Nov 18, 202520.7220.8920.7220.8820.741.17%1,430
Nov 17, 202520.5320.7720.4520.6420.501.36%2,441
Nov 14, 202520.2520.3620.1920.3620.230.13%2,405
Nov 13, 202520.3020.4320.3020.3320.200.51%1,726
Nov 12, 202520.3820.3820.2120.2320.10-0.19%1,684
Nov 11, 202520.3020.3020.2020.2720.14-0.20%1,385
Nov 10, 202520.2620.4520.2620.3120.18-0.29%1,480
Nov 7, 202520.3520.5020.2620.3720.241.31%2,426
Nov 6, 202519.8420.1119.8420.1119.970.47%2,324
Nov 5, 202520.0420.2019.9820.0119.880.43%3,467
Nov 4, 202519.7019.9619.7019.9319.803.22%1,849
Nov 3, 202519.3419.3819.2719.3119.18-1.77%3,201
Oct 31, 202519.5519.7919.5219.6519.52-0.50%4,097
Oct 30, 202519.4519.7519.4219.7519.626.31%2,631
Oct 29, 202518.3518.5818.1018.5818.464.45%13,535
Oct 28, 202517.7717.7917.7717.7917.67-0.25%4,412
Oct 27, 202517.8817.9017.8317.8317.71-0.98%1,261
Oct 24, 202518.0618.0617.9818.0117.89-1.43%487
Oct 23, 202518.4018.4018.1618.2718.15-0.47%1,820
Oct 22, 202518.2718.5018.2718.3618.240.30%1,774
Oct 21, 202518.2518.3218.2518.3018.18-0.29%2,496
Oct 20, 202518.3518.3918.3518.3518.23-1.70%1,014
Oct 17, 202518.5818.6718.5818.6718.55-0.37%580
Oct 16, 202518.5218.7418.5218.7418.621.00%313
Oct 15, 202518.6318.6318.5618.5618.430.21%224
Oct 14, 202518.5018.5218.5018.5218.400.52%166
Oct 13, 202518.4618.4618.4218.4218.30-2.13%247
Oct 10, 202518.3318.8218.3318.8218.702.47%207