BKV Corporation (BKV)
NYSE: BKV · Real-Time Price · USD
19.18
+0.90 (4.92%)
At close: May 8, 2025, 4:00 PM
19.23
+0.05 (0.26%)
Pre-market: May 9, 2025, 8:00 AM EDT
BKV Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 18.54 | 19.39 | 18.50 | 19.18 | 19.18 | 4.92% | 299,935 |
| May 7, 2025 | 18.11 | 18.35 | 17.82 | 18.28 | 18.28 | 1.16% | 402,458 |
| May 6, 2025 | 18.13 | 18.57 | 18.05 | 18.07 | 18.07 | 0.44% | 235,551 |
| May 5, 2025 | 18.27 | 18.30 | 17.94 | 17.99 | 17.99 | -3.28% | 273,123 |
| May 2, 2025 | 18.48 | 18.71 | 18.15 | 18.60 | 18.60 | 2.14% | 315,110 |
| May 1, 2025 | 17.94 | 18.79 | 17.80 | 18.21 | 18.21 | 0.44% | 534,798 |
| Apr 30, 2025 | 18.27 | 18.27 | 17.84 | 18.13 | 18.13 | -2.16% | 152,026 |
| Apr 29, 2025 | 18.50 | 18.85 | 18.02 | 18.53 | 18.53 | 0.16% | 220,332 |
| Apr 28, 2025 | 18.36 | 18.68 | 18.26 | 18.50 | 18.50 | 0.43% | 152,651 |
| Apr 25, 2025 | 18.09 | 18.42 | 17.98 | 18.42 | 18.42 | 0.38% | 241,593 |
| Apr 24, 2025 | 18.12 | 18.50 | 18.12 | 18.35 | 18.35 | 1.77% | 244,204 |
| Apr 23, 2025 | 18.59 | 18.64 | 17.78 | 18.03 | 18.03 | 0.22% | 443,970 |
| Apr 22, 2025 | 17.72 | 18.19 | 17.52 | 17.99 | 17.99 | 3.99% | 258,923 |
| Apr 21, 2025 | 17.30 | 17.39 | 16.77 | 17.30 | 17.30 | -1.26% | 675,926 |
| Apr 17, 2025 | 17.41 | 17.89 | 17.41 | 17.52 | 17.52 | 1.27% | 226,764 |
| Apr 16, 2025 | 16.61 | 17.43 | 16.61 | 17.30 | 17.30 | 3.47% | 255,285 |
| Apr 15, 2025 | 17.18 | 17.32 | 16.66 | 16.72 | 16.72 | -1.76% | 167,077 |
| Apr 14, 2025 | 16.90 | 17.29 | 16.44 | 17.02 | 17.02 | 2.90% | 580,696 |
| Apr 11, 2025 | 16.11 | 16.69 | 15.70 | 16.54 | 16.54 | 2.29% | 358,015 |
| Apr 10, 2025 | 16.60 | 16.72 | 15.90 | 16.17 | 16.17 | -5.71% | 398,532 |
| Apr 9, 2025 | 15.68 | 17.60 | 15.00 | 17.15 | 17.15 | 7.86% | 691,041 |
| Apr 8, 2025 | 17.32 | 17.40 | 15.69 | 15.90 | 15.90 | -3.93% | 542,693 |
| Apr 7, 2025 | 16.21 | 17.97 | 16.11 | 16.55 | 16.55 | -3.27% | 613,340 |
| Apr 4, 2025 | 18.98 | 18.98 | 16.80 | 17.11 | 17.11 | -16.00% | 840,998 |
| Apr 3, 2025 | 20.44 | 20.47 | 19.63 | 20.37 | 20.37 | -5.65% | 673,303 |
| Apr 2, 2025 | 20.66 | 21.77 | 20.66 | 21.59 | 21.59 | 3.20% | 539,524 |
| Apr 1, 2025 | 20.90 | 21.17 | 20.55 | 20.92 | 20.92 | -0.38% | 159,567 |
| Mar 31, 2025 | 20.59 | 21.26 | 20.29 | 21.00 | 21.00 | 1.25% | 633,342 |
| Mar 28, 2025 | 20.69 | 20.93 | 20.31 | 20.74 | 20.74 | -0.38% | 731,001 |
| Mar 27, 2025 | 20.75 | 20.94 | 20.39 | 20.82 | 20.82 | -0.14% | 587,884 |
| Mar 26, 2025 | 21.11 | 21.17 | 20.74 | 20.85 | 20.85 | -0.67% | 573,336 |
| Mar 25, 2025 | 21.34 | 21.35 | 20.89 | 20.99 | 20.99 | -1.08% | 455,272 |
| Mar 24, 2025 | 20.93 | 21.29 | 20.87 | 21.22 | 21.22 | 2.22% | 340,737 |
| Mar 21, 2025 | 20.91 | 21.03 | 20.64 | 20.76 | 20.76 | -1.47% | 210,682 |
| Mar 20, 2025 | 20.87 | 21.18 | 20.79 | 21.07 | 21.07 | -0.24% | 256,651 |
| Mar 19, 2025 | 20.71 | 21.14 | 20.67 | 21.12 | 21.12 | 2.23% | 353,134 |
| Mar 18, 2025 | 20.63 | 20.87 | 20.34 | 20.66 | 20.66 | 1.13% | 168,740 |
| Mar 17, 2025 | 19.72 | 20.65 | 19.72 | 20.43 | 20.43 | 2.05% | 204,717 |
| Mar 14, 2025 | 19.12 | 20.11 | 19.12 | 20.02 | 20.02 | 5.04% | 300,557 |
| Mar 13, 2025 | 19.59 | 19.75 | 18.92 | 19.06 | 19.06 | -2.66% | 286,447 |
| Mar 12, 2025 | 19.61 | 20.10 | 19.39 | 19.58 | 19.58 | 1.24% | 675,283 |
| Mar 11, 2025 | 18.30 | 19.36 | 17.99 | 19.34 | 19.34 | 6.73% | 583,372 |
| Mar 10, 2025 | 18.21 | 18.53 | 17.88 | 18.12 | 18.12 | -0.55% | 348,005 |
| Mar 7, 2025 | 17.96 | 18.42 | 17.77 | 18.22 | 18.22 | 1.62% | 462,555 |
| Mar 6, 2025 | 18.65 | 18.69 | 17.92 | 17.93 | 17.93 | -4.63% | 646,414 |
| Mar 5, 2025 | 19.25 | 19.25 | 18.05 | 18.80 | 18.80 | -1.93% | 668,335 |
| Mar 4, 2025 | 19.12 | 19.44 | 18.22 | 19.17 | 19.17 | -1.19% | 698,551 |
| Mar 3, 2025 | 20.22 | 20.34 | 19.03 | 19.40 | 19.40 | -3.91% | 922,060 |
| Feb 28, 2025 | 20.16 | 20.45 | 19.88 | 20.19 | 20.19 | -0.69% | 797,181 |
| Feb 27, 2025 | 21.86 | 21.97 | 19.36 | 20.33 | 20.33 | -6.05% | 1,620,723 |