Skip to main content
logo
BKV Corporation (BKV)
NYSE: BKV · Real-Time Price · USD
20.85
-0.46 (-2.16%)
Oct 21, 2025, 3:55 PM EDT - Market open

BKV Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202521.3121.5620.7120.76--2.58%212,960
Oct 20, 202520.4721.3320.4121.3121.315.29%453,766
Oct 17, 202520.3420.5920.0820.2420.24-0.74%472,919
Oct 16, 202521.5621.5620.2220.3920.39-4.68%469,457
Oct 15, 202521.2921.7421.0921.3921.391.04%274,512
Oct 14, 202520.1921.3720.1521.1721.171.24%420,142
Oct 13, 202520.6321.0520.2920.9120.912.35%666,697
Oct 10, 202521.7922.1920.4120.4320.43-8.26%516,755
Oct 9, 202523.7423.8422.1422.2722.27-6.27%466,382
Oct 8, 202524.3924.3923.5023.7623.76-2.34%384,362
Oct 7, 202524.4024.6824.1324.3324.33-0.29%573,904
Oct 6, 202524.3124.6324.1324.4024.401.58%325,212
Oct 3, 202523.7724.0923.4724.0224.021.87%243,092
Oct 2, 202523.3823.7423.0123.5823.58-0.84%482,357
Oct 1, 202522.8623.7822.5923.7823.782.81%312,797
Sep 30, 202523.6223.7822.8423.1323.13-2.57%827,373
Sep 29, 202523.6023.9523.4223.7423.74-0.88%864,023
Sep 26, 202523.1824.2223.1823.9523.952.79%656,536
Sep 25, 202522.7423.5122.7223.3023.301.48%682,783
Sep 24, 202522.0223.0421.9722.9622.964.84%283,205
Sep 23, 202521.5522.2821.5521.9021.902.34%205,766
Sep 22, 202521.3921.4720.6321.4021.400.14%280,134
Sep 19, 202522.1822.4121.3221.3721.37-3.70%1,193,333
Sep 18, 202522.2722.3721.7822.1922.190.59%228,908
Sep 17, 202522.0622.4121.9422.0622.06-0.27%288,074
Sep 16, 202521.7122.1621.7122.1222.122.03%176,210
Sep 15, 202522.0022.0721.6821.6821.68-1.90%216,659
Sep 12, 202522.6022.7722.1022.1022.10-0.54%162,311
Sep 11, 202522.0422.2921.8122.2222.220.36%248,355
Sep 10, 202521.7622.3921.7322.1422.142.55%345,946
Sep 9, 202521.5021.8621.4821.5921.590.47%187,390
Sep 8, 202522.0522.3821.4921.4921.49-1.83%280,044
Sep 5, 202522.2422.4321.6221.8921.89-1.57%226,623
Sep 4, 202522.5922.5922.1522.2422.24-1.46%165,732
Sep 3, 202523.2823.6422.3522.5722.57-3.79%298,676
Sep 2, 202523.0323.4722.7823.4623.460.64%267,638
Aug 29, 202523.3623.5423.2023.3123.31-0.43%103,381
Aug 28, 202522.7523.5022.4423.4123.412.27%322,473
Aug 27, 202522.7323.0822.5722.8922.890.84%177,043
Aug 26, 202522.5022.7822.1722.7022.700.89%188,370
Aug 25, 202522.7222.9022.4622.5022.50-1.36%164,911
Aug 22, 202522.4722.9922.3722.8122.812.52%385,445
Aug 21, 202521.8222.2521.7322.2522.252.35%136,529
Aug 20, 202521.4121.9021.3721.7421.741.87%132,639
Aug 19, 202521.4321.5721.0921.3421.34-0.42%207,917
Aug 18, 202521.5721.6121.1121.4321.430.05%200,811
Aug 15, 202521.4921.5621.1321.4221.420.05%203,505
Aug 14, 202521.7122.0721.3821.4121.41-1.52%194,870
Aug 13, 202521.6921.8321.1821.7421.741.35%458,420
Aug 12, 202521.6222.0020.5521.4521.456.93%782,066