BKV Corporation (BKV)
NYSE: BKV · Real-Time Price · USD
28.03
-0.09 (-0.32%)
Feb 3, 2026, 1:45 PM EST - Market open
BKV Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 28.12 | 28.76 | 27.96 | 28.69 | - | 2.03% | 75,838 |
| Feb 2, 2026 | 28.80 | 29.47 | 28.01 | 28.12 | 28.12 | -5.48% | 1,057,197 |
| Jan 30, 2026 | 30.15 | 30.83 | 29.01 | 29.75 | 29.75 | -1.65% | 966,753 |
| Jan 29, 2026 | 29.50 | 30.73 | 29.08 | 30.25 | 30.25 | 5.14% | 1,426,239 |
| Jan 28, 2026 | 28.68 | 28.77 | 28.19 | 28.77 | 28.77 | 1.52% | 401,230 |
| Jan 27, 2026 | 28.79 | 28.98 | 27.73 | 28.34 | 28.34 | -1.39% | 574,009 |
| Jan 26, 2026 | 28.91 | 29.00 | 27.99 | 28.74 | 28.74 | 2.02% | 446,764 |
| Jan 23, 2026 | 28.68 | 28.86 | 27.76 | 28.17 | 28.17 | 0.32% | 478,042 |
| Jan 22, 2026 | 28.36 | 28.57 | 27.89 | 28.08 | 28.08 | -1.13% | 501,802 |
| Jan 21, 2026 | 27.60 | 28.76 | 27.60 | 28.40 | 28.40 | 4.80% | 670,562 |
| Jan 20, 2026 | 26.69 | 27.78 | 26.41 | 27.10 | 27.10 | 3.24% | 815,575 |
| Jan 16, 2026 | 25.49 | 26.40 | 25.12 | 26.25 | 26.25 | 2.94% | 677,863 |
| Jan 15, 2026 | 25.19 | 25.75 | 24.93 | 25.50 | 25.50 | -0.74% | 766,409 |
| Jan 14, 2026 | 26.06 | 26.30 | 25.47 | 25.69 | 25.69 | -1.38% | 642,248 |
| Jan 13, 2026 | 26.10 | 26.70 | 25.53 | 26.05 | 26.05 | 0.19% | 570,962 |
| Jan 12, 2026 | 25.91 | 26.21 | 25.57 | 26.00 | 26.00 | 0.78% | 675,926 |
| Jan 9, 2026 | 25.72 | 25.99 | 25.15 | 25.80 | 25.80 | 0.31% | 853,634 |
| Jan 8, 2026 | 26.10 | 26.47 | 25.68 | 25.72 | 25.72 | -1.46% | 597,354 |
| Jan 7, 2026 | 26.82 | 26.90 | 26.00 | 26.10 | 26.10 | -2.06% | 427,900 |
| Jan 6, 2026 | 26.62 | 26.79 | 25.99 | 26.65 | 26.65 | -0.22% | 470,825 |
| Jan 5, 2026 | 28.00 | 28.32 | 25.71 | 26.71 | 26.71 | -2.66% | 981,765 |
| Jan 2, 2026 | 27.04 | 27.63 | 26.85 | 27.44 | 27.44 | 1.07% | 644,049 |
| Dec 31, 2025 | 27.82 | 27.82 | 26.86 | 27.15 | 27.15 | -2.37% | 608,273 |
| Dec 30, 2025 | 27.79 | 28.21 | 27.66 | 27.81 | 27.81 | 1.20% | 839,445 |
| Dec 29, 2025 | 27.50 | 27.64 | 27.29 | 27.48 | 27.48 | 0.77% | 614,988 |
| Dec 26, 2025 | 27.39 | 27.75 | 26.98 | 27.27 | 27.27 | -0.37% | 284,213 |
| Dec 24, 2025 | 27.57 | 27.70 | 27.15 | 27.37 | 27.37 | -1.55% | 189,396 |
| Dec 23, 2025 | 27.29 | 27.99 | 27.23 | 27.80 | 27.80 | 2.62% | 722,268 |
| Dec 22, 2025 | 27.15 | 27.53 | 26.87 | 27.09 | 27.09 | 1.35% | 833,019 |
| Dec 19, 2025 | 26.37 | 27.20 | 26.35 | 26.73 | 26.73 | 2.73% | 1,667,862 |
| Dec 18, 2025 | 27.25 | 27.29 | 25.87 | 26.02 | 26.02 | -0.69% | 1,048,735 |
| Dec 17, 2025 | 26.11 | 26.42 | 25.64 | 26.20 | 26.20 | 1.43% | 770,251 |
| Dec 16, 2025 | 26.26 | 26.40 | 25.63 | 25.83 | 25.83 | -3.19% | 1,288,200 |
| Dec 15, 2025 | 28.40 | 28.52 | 26.46 | 26.68 | 26.68 | -5.99% | 1,346,665 |
| Dec 12, 2025 | 29.00 | 29.25 | 28.20 | 28.38 | 28.38 | -1.53% | 739,722 |
| Dec 11, 2025 | 28.60 | 28.96 | 28.01 | 28.82 | 28.82 | -0.52% | 1,128,100 |
| Dec 10, 2025 | 29.13 | 29.19 | 28.42 | 28.97 | 28.97 | -0.34% | 921,083 |
| Dec 9, 2025 | 28.21 | 29.19 | 28.15 | 29.07 | 29.07 | 3.60% | 848,200 |
| Dec 8, 2025 | 29.05 | 29.28 | 27.89 | 28.06 | 28.06 | -3.24% | 683,527 |
| Dec 5, 2025 | 28.96 | 29.65 | 28.61 | 29.00 | 29.00 | 1.12% | 1,227,495 |
| Dec 4, 2025 | 27.97 | 28.82 | 27.81 | 28.68 | 28.68 | 2.80% | 1,258,461 |
| Dec 3, 2025 | 26.77 | 28.00 | 26.57 | 27.90 | 27.90 | 5.28% | 2,285,100 |
| Dec 2, 2025 | 26.27 | 27.11 | 26.25 | 26.50 | 26.50 | -6.09% | 3,652,075 |
| Dec 1, 2025 | 27.44 | 28.67 | 27.44 | 28.22 | 28.22 | 2.21% | 750,678 |
| Nov 28, 2025 | 26.39 | 27.65 | 26.39 | 27.61 | 27.61 | 4.62% | 361,165 |
| Nov 26, 2025 | 25.71 | 26.78 | 25.71 | 26.39 | 26.39 | 3.41% | 576,617 |
| Nov 25, 2025 | 25.35 | 25.67 | 24.98 | 25.52 | 25.52 | -1.47% | 670,297 |
| Nov 24, 2025 | 25.68 | 26.22 | 25.40 | 25.90 | 25.90 | -0.31% | 908,669 |
| Nov 21, 2025 | 25.43 | 26.57 | 24.75 | 25.98 | 25.98 | 2.20% | 1,070,702 |
| Nov 20, 2025 | 26.43 | 26.95 | 25.22 | 25.42 | 25.42 | -3.01% | 870,225 |