Skip to main content
Direxion Daily BRKB Bear 1X Shares (BRKD)
NASDAQ: BRKD · Real-Time Price · USD
23.08
-0.04 (-0.18%)
Dec 5, 2025, 4:00 PM EST - Market closed

BRKD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.2123.2123.0823.08--0.17%2,191
Dec 4, 202523.0223.1223.0223.1223.120.40%447
Dec 3, 202522.9623.0322.9623.0323.030.53%254
Dec 2, 202522.9623.0122.9022.9122.910.30%646
Dec 1, 202522.6922.8422.6822.8422.841.20%899
Nov 28, 202522.5922.5922.5722.5722.57-0.53%1,899
Nov 26, 202522.6922.6922.6922.6922.69-0.50%102
Nov 25, 202522.8022.8022.8022.8022.80-0.06%55
Nov 24, 202523.2523.2522.8222.8222.82-0.92%1,042
Nov 21, 202522.9823.0722.9023.0323.03-0.33%27,585
Nov 20, 202522.9923.1122.9923.1123.11-0.06%1,885
Nov 19, 202523.2523.2923.1223.1223.120.64%1,849
Nov 18, 202523.0523.0522.9622.9822.98-0.24%1,945
Nov 17, 202522.9123.0322.9123.0323.031.20%1,457
Nov 14, 202522.7322.7622.7122.7622.760.69%1,515
Nov 13, 202522.8422.8622.5822.6022.60-1.94%4,751
Nov 12, 202523.1523.1823.0523.0523.05-1.03%1,783
Nov 11, 202523.3523.3523.2623.2923.29-0.03%1,493
Nov 10, 202523.2923.3223.2723.3023.300.39%2,984
Nov 7, 202523.2723.3023.2123.2123.21-1.20%1,385
Nov 6, 202523.5323.5623.4723.4923.49-0.73%1,048
Nov 5, 202523.5023.6623.4423.6623.66-0.32%2,568
Nov 4, 202524.0724.1023.7323.7323.73-2.46%4,142
Nov 3, 202524.3024.4024.2224.3324.330.53%4,571
Oct 31, 202524.2824.2824.2024.2024.200.18%4,359
Oct 30, 202524.2224.2224.0724.1624.16-0.69%3,773
Oct 29, 202524.1924.3324.1824.3324.331.39%3,108
Oct 28, 202523.8924.0023.8924.0024.001.26%4,329
Oct 27, 202523.6823.8523.6523.7023.700.81%3,100
Oct 24, 202523.5223.6023.4623.5123.51-0.28%1,385
Oct 23, 202523.5923.6523.5723.5723.570.26%1,495
Oct 22, 202523.4823.6323.4623.5123.510.18%2,965
Oct 21, 202523.3523.4723.3223.4723.470.36%1,670
Oct 20, 202523.4223.5323.3823.3823.38-0.26%1,453
Oct 17, 202523.5223.5223.4523.4523.45-0.76%125
Oct 16, 202523.5723.6323.5723.6323.631.42%614
Oct 15, 202523.2823.4723.2723.3023.290.02%1,615
Oct 14, 202523.3923.4323.2923.2923.29-0.69%642
Oct 13, 202523.5323.5723.4223.4523.45-0.50%1,655
Oct 10, 202523.4523.5723.4523.5723.571.45%1,639
Oct 9, 202523.2423.2423.2423.2423.240.79%12
Oct 8, 202523.0223.0523.0223.0523.050.34%1,271
Oct 7, 202523.0123.0122.9822.9822.98-0.32%979
Oct 6, 202523.1023.1022.8823.0523.05-0.24%2,684
Oct 3, 202523.0123.1023.0123.1023.10-0.48%142
Oct 2, 202523.1723.2223.1723.2223.220.49%193
Oct 1, 202523.1823.1823.1023.1023.100.81%1,059
Sep 30, 202522.9222.9222.9222.9222.92-0.78%117
Sep 29, 202523.1523.1523.1023.1023.100.27%145
Sep 26, 202523.1223.1223.0323.0423.04-0.80%356
Sep 25, 202523.1423.2223.1423.2223.220.22%2,856
Sep 24, 202523.2823.2823.1723.1723.17-0.45%320
Sep 23, 202523.0923.2723.0923.2723.27-0.94%1,615
Sep 22, 202523.5623.5623.5023.5023.28-0.25%173
Sep 19, 202523.6523.7223.5123.5623.34-0.40%1,685
Sep 18, 202523.7423.7423.5323.6523.440.43%571
Sep 17, 202523.5423.5523.5423.5523.34-0.37%519
Sep 16, 202523.5823.6423.5823.6423.420.16%330
Sep 15, 202523.4523.6623.4523.6023.380.51%3,120
Sep 12, 202523.4823.4823.4823.4823.270.52%160
Sep 11, 202523.3423.3723.3423.3623.15-1.15%391
Sep 10, 202523.6423.6423.6323.6323.420.49%261
Sep 9, 202523.4523.5423.4523.5123.300.22%691
Sep 8, 202523.4223.4623.4123.4623.251.20%2,314
Sep 5, 202523.1823.1823.1823.1822.971.44%178
Sep 4, 202522.9222.9222.8522.8522.65-1.04%1,242
Sep 3, 202523.1023.1023.1023.1022.89-0.19%73
Sep 2, 202523.0423.2123.0423.1422.930.50%1,351
Aug 29, 202522.8323.0322.8323.0322.82-0.51%290
Aug 28, 202523.1523.1723.1323.1422.93-0.70%14,828
Aug 27, 202523.3123.3123.3123.3123.10-1.02%137
Aug 26, 202523.5523.5523.5523.5523.33-1.00%11
Aug 25, 202523.6823.9223.6823.7923.570.43%6,952
Aug 22, 202523.6423.6823.6423.6823.470.13%264
Aug 21, 202523.6523.6523.6523.6523.44-151
Aug 20, 202523.5523.6523.5223.6523.44-0.73%1,678
Aug 19, 202523.7623.8323.7423.8323.61-1.31%4,338
Aug 18, 202524.1624.1624.1424.1423.92-0.24%3,518
Aug 15, 202524.0624.2224.0624.2023.980.37%1,762
Aug 14, 202524.2824.3024.1124.1123.89-0.22%4,709
Aug 13, 202524.4424.4524.0924.1723.95-1.53%835
Aug 12, 202524.5424.5424.5424.5424.32-1.24%166
Aug 11, 202524.7324.8624.7324.8524.620.18%963
Aug 8, 202524.9024.9024.8024.8024.58-0.73%838
Aug 7, 202524.9324.9924.8624.9924.761.57%4,469
Aug 6, 202524.6024.6024.6024.6024.38-0.96%85
Aug 5, 202524.8924.8924.7024.8424.61-1.13%25,463
Aug 4, 202524.7225.3224.7225.1224.902.93%2,128
Aug 1, 202524.3124.4124.2624.4124.190.11%2,263
Jul 31, 202524.2824.3824.2824.3824.160.70%346
Jul 30, 202524.2124.2124.2124.2123.990.16%24
Jul 29, 202524.1724.1724.1724.1723.950.96%20
Jul 28, 202523.9423.9423.9423.9423.730.62%380
Jul 25, 202524.0024.0023.8023.8023.58-0.50%108
Jul 24, 202523.7323.9223.6723.9223.700.24%3,548
Jul 23, 202523.8023.8623.8023.8623.64-0.85%414
Jul 22, 202524.0024.1023.8824.0623.85-0.82%486
Jul 21, 202524.2624.2624.2624.2624.04-0.09%102
Jul 18, 202524.0524.2924.0224.2924.07-0.05%343
Jul 17, 202524.5024.5024.3024.3024.08-0.52%211