BKV Corporation (BKV)
NYSE: BKV · Real-Time Price · USD
24.38
+0.04 (0.16%)
At close: Jan 17, 2025, 4:00 PM
24.40
+0.02 (0.08%)
After-hours: Jan 17, 2025, 7:04 PM EST
BKV Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 24.43 | 24.75 | 24.26 | 24.38 | 24.38 | 0.16% | 288,705 |
| Jan 16, 2025 | 24.36 | 24.68 | 24.25 | 24.34 | 24.34 | -0.25% | 270,576 |
| Jan 15, 2025 | 24.21 | 24.61 | 24.07 | 24.40 | 24.40 | 1.29% | 793,641 |
| Jan 14, 2025 | 23.75 | 24.44 | 23.75 | 24.09 | 24.09 | 0.92% | 314,803 |
| Jan 13, 2025 | 24.56 | 24.87 | 23.79 | 23.87 | 23.87 | -2.37% | 635,709 |
| Jan 10, 2025 | 24.11 | 24.94 | 23.80 | 24.45 | 24.45 | 2.22% | 784,124 |
| Jan 8, 2025 | 23.30 | 23.94 | 22.72 | 23.92 | 23.92 | 2.13% | 473,475 |
| Jan 7, 2025 | 23.54 | 23.67 | 23.27 | 23.42 | 23.42 | -0.43% | 128,359 |
| Jan 6, 2025 | 23.71 | 23.93 | 23.43 | 23.52 | 23.52 | -0.68% | 213,923 |
| Jan 3, 2025 | 23.66 | 24.19 | 23.43 | 23.68 | 23.68 | 0.77% | 310,451 |
| Jan 2, 2025 | 24.32 | 24.32 | 23.31 | 23.50 | 23.50 | -1.18% | 414,285 |
| Dec 31, 2024 | 23.65 | 23.94 | 23.43 | 23.78 | 23.78 | 0.04% | 400,112 |
| Dec 30, 2024 | 22.89 | 23.77 | 22.73 | 23.77 | 23.77 | 5.50% | 248,148 |
| Dec 27, 2024 | 22.67 | 22.95 | 22.43 | 22.53 | 22.53 | -0.57% | 278,826 |
| Dec 26, 2024 | 22.40 | 22.76 | 22.26 | 22.66 | 22.66 | 0.49% | 260,861 |
| Dec 24, 2024 | 22.14 | 22.59 | 21.86 | 22.55 | 22.55 | 2.64% | 69,231 |
| Dec 23, 2024 | 21.45 | 21.97 | 21.19 | 21.97 | 21.97 | 1.29% | 225,979 |
| Dec 20, 2024 | 21.61 | 22.35 | 21.51 | 21.69 | 21.69 | -0.60% | 3,358,972 |
| Dec 19, 2024 | 22.30 | 22.93 | 21.75 | 21.82 | 21.82 | -1.40% | 522,420 |
| Dec 18, 2024 | 22.96 | 23.39 | 21.98 | 22.13 | 22.13 | -4.20% | 410,006 |
| Dec 17, 2024 | 22.90 | 23.24 | 22.57 | 23.10 | 23.10 | 0.43% | 363,359 |
| Dec 16, 2024 | 23.28 | 23.72 | 23.00 | 23.00 | 23.00 | -1.08% | 539,301 |
| Dec 13, 2024 | 23.21 | 23.78 | 22.62 | 23.25 | 23.25 | -0.68% | 309,204 |
| Dec 12, 2024 | 23.13 | 24.03 | 22.96 | 23.41 | 23.41 | 0.77% | 470,362 |
| Dec 11, 2024 | 22.15 | 23.56 | 22.15 | 23.23 | 23.23 | 5.88% | 662,790 |
| Dec 10, 2024 | 21.75 | 22.22 | 21.33 | 21.94 | 21.94 | 1.67% | 355,746 |
| Dec 9, 2024 | 21.88 | 22.05 | 21.56 | 21.58 | 21.58 | -0.42% | 457,170 |
| Dec 6, 2024 | 21.95 | 22.03 | 21.54 | 21.67 | 21.67 | -1.54% | 313,181 |
| Dec 5, 2024 | 21.50 | 22.26 | 21.50 | 22.01 | 22.01 | 1.85% | 428,874 |
| Dec 4, 2024 | 21.71 | 22.38 | 21.61 | 21.61 | 21.61 | -0.69% | 323,803 |
| Dec 3, 2024 | 21.72 | 21.83 | 21.26 | 21.76 | 21.76 | 0.69% | 234,880 |
| Dec 2, 2024 | 22.04 | 22.16 | 21.13 | 21.61 | 21.61 | -1.59% | 279,618 |
| Nov 29, 2024 | 22.00 | 22.28 | 21.75 | 21.96 | 21.96 | 0.83% | 217,758 |
| Nov 27, 2024 | 21.74 | 22.00 | 21.45 | 21.78 | 21.78 | 0.18% | 274,618 |
| Nov 26, 2024 | 21.52 | 21.97 | 21.51 | 21.74 | 21.74 | 1.49% | 297,700 |
| Nov 25, 2024 | 21.85 | 22.50 | 21.00 | 21.42 | 21.42 | -2.33% | 486,797 |
| Nov 22, 2024 | 21.48 | 21.95 | 21.11 | 21.93 | 21.93 | 1.81% | 468,371 |
| Nov 21, 2024 | 21.50 | 22.16 | 21.28 | 21.54 | 21.54 | 1.65% | 476,965 |
| Nov 20, 2024 | 20.50 | 21.30 | 20.50 | 21.19 | 21.19 | 1.15% | 189,697 |
| Nov 19, 2024 | 20.86 | 20.95 | 20.45 | 20.95 | 20.95 | 2.10% | 205,192 |
| Nov 18, 2024 | 20.62 | 20.94 | 20.18 | 20.52 | 20.52 | -0.44% | 195,904 |
| Nov 15, 2024 | 21.45 | 21.57 | 20.27 | 20.61 | 20.61 | -3.33% | 327,952 |
| Nov 14, 2024 | 20.67 | 21.32 | 20.46 | 21.32 | 21.32 | 4.05% | 300,963 |
| Nov 13, 2024 | 20.81 | 21.11 | 20.47 | 20.49 | 20.49 | -1.01% | 145,428 |
| Nov 12, 2024 | 20.16 | 21.15 | 19.89 | 20.70 | 20.70 | 0.34% | 347,866 |
| Nov 11, 2024 | 19.68 | 21.07 | 19.48 | 20.63 | 20.63 | 5.79% | 528,365 |
| Nov 8, 2024 | 19.12 | 19.60 | 19.12 | 19.50 | 19.50 | 1.09% | 129,375 |
| Nov 7, 2024 | 18.74 | 19.81 | 18.57 | 19.29 | 19.29 | 2.50% | 91,894 |
| Nov 6, 2024 | 18.29 | 19.08 | 18.29 | 18.82 | 18.82 | 3.92% | 374,652 |
| Nov 5, 2024 | 17.91 | 18.11 | 17.91 | 18.11 | 18.11 | 1.34% | 74,311 |
| Nov 4, 2024 | 17.72 | 18.14 | 17.64 | 17.87 | 17.87 | 1.30% | 52,243 |
| Nov 1, 2024 | 18.21 | 18.35 | 17.62 | 17.64 | 17.64 | -2.22% | 133,063 |
| Oct 31, 2024 | 18.08 | 18.25 | 17.99 | 18.04 | 18.04 | -1.15% | 131,767 |
| Oct 30, 2024 | 18.11 | 18.38 | 17.92 | 18.25 | 18.25 | 1.05% | 177,585 |
| Oct 29, 2024 | 17.57 | 18.16 | 17.39 | 18.06 | 18.06 | 1.98% | 374,470 |
| Oct 28, 2024 | 18.07 | 18.10 | 17.61 | 17.71 | 17.71 | -1.88% | 131,711 |
| Oct 25, 2024 | 18.20 | 18.36 | 18.04 | 18.05 | 18.05 | -0.77% | 153,220 |
| Oct 24, 2024 | 18.26 | 18.28 | 18.00 | 18.19 | 18.19 | -0.22% | 392,292 |
| Oct 23, 2024 | 18.16 | 18.27 | 18.11 | 18.23 | 18.23 | -0.71% | 193,177 |
| Oct 22, 2024 | 18.60 | 18.63 | 18.23 | 18.36 | 18.36 | -0.70% | 138,347 |
| Oct 21, 2024 | 18.55 | 18.83 | 18.47 | 18.49 | 18.49 | 0.22% | 287,712 |
| Oct 18, 2024 | 18.15 | 18.54 | 18.00 | 18.45 | 18.45 | 1.15% | 591,896 |
| Oct 17, 2024 | 18.35 | 18.37 | 18.15 | 18.24 | 18.24 | -0.38% | 175,514 |
| Oct 16, 2024 | 18.03 | 18.45 | 17.90 | 18.31 | 18.31 | 1.72% | 313,231 |
| Oct 15, 2024 | 18.00 | 18.08 | 17.95 | 18.00 | 18.00 | -0.11% | 217,798 |
| Oct 14, 2024 | 18.54 | 18.54 | 18.00 | 18.02 | 18.02 | -0.93% | 184,978 |
| Oct 11, 2024 | 17.99 | 18.39 | 17.98 | 18.19 | 18.19 | 0.55% | 188,454 |
| Oct 10, 2024 | 18.05 | 18.14 | 18.00 | 18.09 | 18.09 | 0.17% | 178,948 |
| Oct 9, 2024 | 18.14 | 18.14 | 18.01 | 18.06 | 18.06 | 0.33% | 161,380 |
| Oct 8, 2024 | 18.05 | 18.06 | 17.99 | 18.00 | 18.00 | -0.06% | 334,860 |
| Oct 7, 2024 | 18.10 | 18.14 | 18.01 | 18.01 | 18.01 | -0.22% | 140,542 |
| Oct 4, 2024 | 18.14 | 18.14 | 18.01 | 18.05 | 18.05 | 0.22% | 268,983 |
| Oct 3, 2024 | 18.10 | 18.17 | 17.97 | 18.01 | 18.01 | -0.83% | 841,825 |
| Oct 2, 2024 | 18.10 | 18.39 | 17.91 | 18.16 | 18.16 | 0.50% | 1,094,294 |
| Oct 1, 2024 | 18.12 | 18.25 | 18.00 | 18.07 | 18.07 | -1.20% | 690,969 |
| Sep 30, 2024 | 18.46 | 18.46 | 18.00 | 18.29 | 18.29 | 1.33% | 1,042,979 |
| Sep 27, 2024 | 18.20 | 18.78 | 18.00 | 18.05 | 18.05 | 0.28% | 1,522,217 |