Direxion Daily BA Bear 1X Shares (BOED)
NASDAQ: BOED · Real-Time Price · USD
18.72
-1.16 (-5.81%)
At close: Jun 27, 2025, 4:00 PM
18.72
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:15 PM EDT
BOED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 19.46 | 19.49 | 18.72 | 18.72 | - | -5.82% | 5,714 |
| Jun 26, 2025 | 19.86 | 19.89 | 19.71 | 19.88 | 19.88 | -1.78% | 3,220 |
| Jun 25, 2025 | 20.18 | 20.28 | 20.18 | 20.24 | 20.24 | 1.01% | 3,315 |
| Jun 24, 2025 | 19.88 | 20.09 | 19.86 | 20.04 | 20.04 | -0.51% | 1,772 |
| Jun 23, 2025 | 20.20 | 20.24 | 20.07 | 20.14 | 20.01 | -1.41% | 3,723 |
| Jun 20, 2025 | 20.28 | 20.43 | 20.23 | 20.43 | 20.29 | -0.40% | 4,610 |
| Jun 18, 2025 | 20.30 | 20.55 | 20.22 | 20.51 | 20.38 | 1.35% | 4,400 |
| Jun 17, 2025 | 20.15 | 20.32 | 19.90 | 20.24 | 20.10 | 0.80% | 6,615 |
| Jun 16, 2025 | 20.25 | 20.35 | 19.85 | 20.08 | 19.95 | -0.76% | 13,448 |
| Jun 13, 2025 | 20.11 | 20.66 | 20.02 | 20.23 | 20.10 | 1.85% | 27,692 |
| Jun 12, 2025 | 20.16 | 20.16 | 19.68 | 19.86 | 19.73 | 4.77% | 101,855 |
| Jun 11, 2025 | 18.88 | 18.96 | 18.88 | 18.96 | 18.83 | 0.80% | 1,736 |
| Jun 10, 2025 | 18.86 | 18.86 | 18.81 | 18.81 | 18.68 | 0.86% | 1,091 |
| Jun 9, 2025 | 18.76 | 18.76 | 18.65 | 18.65 | 18.52 | -3.06% | 148 |
| Jun 6, 2025 | 19.45 | 19.45 | 19.23 | 19.23 | 19.11 | -0.88% | 228 |
| Jun 5, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.28 | 1.43% | 1 |
| Jun 4, 2025 | 19.12 | 19.13 | 19.12 | 19.13 | 19.00 | 0.68% | 512 |
| Jun 3, 2025 | 18.86 | 19.00 | 18.86 | 19.00 | 18.88 | -0.96% | 172 |
| Jun 2, 2025 | 19.25 | 19.50 | 19.19 | 19.19 | 19.06 | -1.93% | 1,743 |
| May 30, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.44 | 0.20% | 124 |
| May 29, 2025 | 19.37 | 19.65 | 19.17 | 19.52 | 19.40 | -2.98% | 2,597 |
| May 28, 2025 | 20.13 | 20.13 | 20.12 | 20.12 | 19.99 | -0.27% | 643 |
| May 27, 2025 | 20.02 | 20.18 | 20.02 | 20.18 | 20.05 | 0.70% | 1,365 |
| May 23, 2025 | 20.14 | 20.16 | 20.04 | 20.04 | 19.91 | 0.59% | 1,539 |
| May 22, 2025 | 19.87 | 19.92 | 19.84 | 19.92 | 19.79 | -0.12% | 700 |
| May 21, 2025 | 19.69 | 19.94 | 19.67 | 19.94 | 19.81 | 2.11% | 3,052 |
| May 20, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.40 | -1.08% | 193 |
| May 19, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.62 | 0.33% | 149 |
| May 16, 2025 | 19.72 | 19.87 | 19.68 | 19.68 | 19.55 | 0.40% | 570 |
| May 15, 2025 | 19.63 | 19.67 | 19.46 | 19.60 | 19.47 | -0.97% | 3,970 |
| May 14, 2025 | 19.43 | 19.79 | 19.43 | 19.79 | 19.66 | -0.46% | 586 |
| May 13, 2025 | 19.87 | 19.88 | 19.86 | 19.88 | 19.75 | -2.63% | 995 |
| May 12, 2025 | 20.50 | 20.50 | 20.42 | 20.42 | 20.29 | -1.94% | 289 |
| May 9, 2025 | 21.00 | 21.00 | 20.83 | 20.83 | 20.69 | -1.32% | 111 |
| May 8, 2025 | 20.87 | 21.10 | 20.87 | 21.10 | 20.97 | -3.32% | 565 |
| May 7, 2025 | 22.01 | 22.04 | 21.83 | 21.83 | 21.69 | 0.16% | 517 |
| May 6, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.65 | 0.13% | 164 |
| May 5, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.62 | -0.30% | 71 |
| May 2, 2025 | 21.71 | 21.83 | 21.71 | 21.83 | 21.69 | -1.37% | 311 |
| May 1, 2025 | 22.08 | 22.14 | 22.08 | 22.14 | 21.99 | 0.14% | 172 |
| Apr 30, 2025 | 22.37 | 22.37 | 22.10 | 22.10 | 21.96 | -0.61% | 251 |
| Apr 29, 2025 | 22.27 | 22.27 | 22.24 | 22.24 | 22.10 | 0.07% | 301 |
| Apr 28, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.08 | -2.36% | 107 |
| Apr 25, 2025 | 22.89 | 22.89 | 22.76 | 22.76 | 22.61 | -0.82% | 300 |
| Apr 24, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.80 | -2.27% | 15 |