BVMF:DUOL34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	21.86	21.86	19.26	19.26	19.26	-11.00%	2,225
Jun 24, 2026	21.50	22.32	21.50	21.64	21.64	0.65%	3,567
Jun 23, 2026	20.05	21.68	20.05	21.50	21.50	5.08%	1,038
Jun 22, 2026	20.30	20.56	20.28	20.46	20.46	0.79%	862
Jun 18, 2026	19.72	20.35	19.72	20.30	20.30	2.16%	1,771
Jun 17, 2026	20.58	20.77	19.87	19.87	19.87	-3.45%	20,658
Jun 16, 2026	20.35	20.58	19.91	20.58	20.58	2.18%	7,327
Jun 15, 2026	19.83	20.23	19.83	20.14	20.14	3.55%	1,178
Jun 12, 2026	19.26	19.90	18.89	19.45	19.45	-1.07%	1,450
Jun 11, 2026	19.88	19.88	19.00	19.66	19.66	-1.90%	3,637
Jun 10, 2026	22.31	22.31	18.78	20.04	20.04	-9.24%	10,340
Jun 9, 2026	18.75	22.08	18.75	22.08	22.08	14.17%	30,387
Jun 8, 2026	17.38	19.42	17.38	19.34	19.34	12.25%	4,342
Jun 5, 2026	17.00	17.66	17.00	17.23	17.23	2.26%	8,867
Jun 3, 2026	17.32	17.59	16.74	16.85	16.85	-2.71%	9,260
Jun 2, 2026	17.84	18.14	17.15	17.32	17.32	-6.78%	11,751
Jun 1, 2026	17.88	18.90	17.88	18.58	18.58	5.33%	30,073
May 29, 2026	17.37	17.90	17.20	17.64	17.64	2.56%	2,579
May 28, 2026	17.42	17.43	17.20	17.20	17.20	0.58%	609
May 27, 2026	16.55	17.30	16.55	17.10	17.10	2.15%	3,003
May 26, 2026	16.73	17.17	16.49	16.74	16.74	1.09%	3,179
May 25, 2026	16.56	16.56	16.56	16.56	16.56	0.06%	171
May 22, 2026	16.90	16.90	16.53	16.55	16.55	0.18%	150
May 21, 2026	16.71	16.71	16.46	16.52	16.52	-2.19%	74
May 20, 2026	17.90	17.90	16.89	16.89	16.89	-7.65%	3,206
May 19, 2026	18.32	18.39	18.29	18.29	18.29	2.64%	1,322
May 18, 2026	17.90	18.10	17.64	17.82	17.82	0.56%	6,656
May 15, 2026	17.15	17.86	17.15	17.72	17.72	4.11%	86,004
May 14, 2026	17.00	17.02	17.00	17.02	17.02	4.80%	57
May 13, 2026	16.19	16.24	15.90	16.24	16.24	0.25%	8,361
May 12, 2026	16.48	16.48	16.20	16.20	16.20	0.50%	9,179
May 11, 2026	16.63	16.63	16.12	16.12	16.12	-2.07%	4,142
May 8, 2026	17.45	17.45	16.33	16.46	16.46	-5.67%	23,698
May 7, 2026	16.61	17.46	16.61	17.45	17.45	7.58%	5,161
May 6, 2026	15.87	16.32	15.78	16.22	16.22	3.31%	5,208
May 5, 2026	17.30	17.30	15.30	15.70	15.70	-9.25%	85,996
May 4, 2026	17.21	17.89	17.21	17.30	17.30	0.93%	12,164
Apr 30, 2026	16.43	17.18	16.43	17.14	17.14	5.35%	1,281
Apr 29, 2026	16.48	16.48	16.27	16.27	16.27	2.52%	1,295
Apr 28, 2026	16.10	16.71	15.87	15.87	15.87	-1.43%	2,390
Apr 27, 2026	16.35	16.35	16.10	16.10	16.10	-0.49%	566
Apr 24, 2026	15.66	16.25	15.66	16.18	16.18	3.32%	2,420
Apr 23, 2026	16.16	16.16	15.39	15.66	15.66	-3.69%	6,721
Apr 22, 2026	16.20	16.26	15.81	16.26	16.26	0.81%	29,451
Apr 20, 2026	16.08	16.25	15.85	16.13	16.13	3.07%	214
Apr 17, 2026	16.32	16.32	15.65	15.65	15.65	-2.80%	248
Apr 16, 2026	15.70	16.24	15.70	16.10	16.10	6.27%	2,237
Apr 15, 2026	14.50	15.31	14.50	15.15	15.15	4.48%	12,950
Apr 14, 2026	14.87	15.02	14.27	14.50	14.50	-1.49%	29,354
Apr 13, 2026	14.07	14.90	14.07	14.72	14.72	4.62%	557