Skip to main content
logo
Direxion Daily BA Bear 1X Shares (BOED)
NASDAQ: BOED · Real-Time Price · USD
16.03
-0.21 (-1.29%)
At close: Feb 13, 2026, 4:00 PM EST
16.01
-0.02 (-0.15%)
After-hours: Feb 13, 2026, 4:15 PM EST

BOED Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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