BVMF:DUOL34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	20.80	21.62	20.58	21.62	21.62	3.94%	613
Aug 7, 2026	19.56	20.80	19.56	20.80	20.80	7.44%	1,096
Aug 6, 2026	22.99	22.99	18.26	19.36	19.36	-10.70%	8,195
Aug 5, 2026	21.84	21.84	21.60	21.68	21.68	-0.73%	85
Aug 4, 2026	21.00	21.84	20.54	21.84	21.84	-0.73%	834
Aug 3, 2026	21.62	22.00	21.62	22.00	22.00	3.58%	207
Jul 31, 2026	21.16	21.24	21.16	21.24	21.24	1.24%	238
Jul 30, 2026	21.84	21.84	20.54	20.98	20.98	-6.88%	148
Jul 29, 2026	22.40	22.53	22.40	22.53	22.53	0.13%	53
Jul 28, 2026	22.34	22.50	22.34	22.50	22.50	15.56%	383
Jul 24, 2026	18.84	19.47	18.84	19.47	19.47	1.78%	1,007
Jul 23, 2026	18.80	19.18	18.80	19.13	19.13	0.47%	143
Jul 22, 2026	19.81	19.81	19.04	19.04	19.04	-5.74%	3,022
Jul 21, 2026	20.04	20.20	19.75	20.20	20.20	-5.43%	239
Jul 20, 2026	21.60	21.70	21.36	21.36	21.36	0.47%	356
Jul 17, 2026	20.50	21.39	20.50	21.26	21.26	3.51%	706
Jul 16, 2026	20.84	20.84	20.51	20.54	20.54	-1.44%	114
Jul 15, 2026	20.65	21.10	20.65	20.84	20.84	1.96%	149
Jul 14, 2026	21.34	21.34	20.44	20.44	20.44	-3.22%	292
Jul 13, 2026	20.11	21.12	20.11	21.12	21.12	5.49%	60
Jul 10, 2026	20.97	20.97	20.02	20.02	20.02	-1.91%	951
Jul 8, 2026	20.64	20.66	20.41	20.41	20.41	-4.00%	796
Jul 7, 2026	21.47	21.47	21.23	21.26	21.26	1.92%	601
Jul 6, 2026	20.26	21.52	20.22	20.86	20.86	1.41%	2,304
Jul 2, 2026	19.00	20.57	19.00	20.57	20.57	4.10%	65
Jul 1, 2026	18.82	20.08	18.82	19.76	19.76	6.47%	117
Jun 30, 2026	18.85	18.94	18.56	18.56	18.56	-1.69%	1,047
Jun 29, 2026	19.11	19.11	18.84	18.88	18.88	-3.18%	357
Jun 26, 2026	19.26	20.02	19.26	19.50	19.50	1.25%	1,049
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