BKV Corporation (BKV)
NYSE: BKV · Real-Time Price · USD
23.74
-0.21 (-0.88%)
At close: Sep 29, 2025, 4:00 PM EDT
23.74
0.00 (0.00%)
After-hours: Sep 29, 2025, 4:24 PM EDT
BKV Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 23.60 | 23.95 | 23.42 | 23.74 | - | -0.88% | 863,424 |
| Sep 26, 2025 | 23.18 | 24.22 | 23.18 | 23.95 | 23.95 | 2.79% | 656,536 |
| Sep 25, 2025 | 22.74 | 23.51 | 22.72 | 23.30 | 23.30 | 1.48% | 682,783 |
| Sep 24, 2025 | 22.02 | 23.04 | 21.97 | 22.96 | 22.96 | 4.84% | 283,205 |
| Sep 23, 2025 | 21.55 | 22.28 | 21.55 | 21.90 | 21.90 | 2.34% | 205,766 |
| Sep 22, 2025 | 21.39 | 21.47 | 20.63 | 21.40 | 21.40 | 0.14% | 280,134 |
| Sep 19, 2025 | 22.18 | 22.41 | 21.32 | 21.37 | 21.37 | -3.70% | 1,193,333 |
| Sep 18, 2025 | 22.27 | 22.37 | 21.78 | 22.19 | 22.19 | 0.59% | 228,908 |
| Sep 17, 2025 | 22.06 | 22.41 | 21.94 | 22.06 | 22.06 | -0.27% | 288,074 |
| Sep 16, 2025 | 21.71 | 22.16 | 21.71 | 22.12 | 22.12 | 2.03% | 176,210 |
| Sep 15, 2025 | 22.00 | 22.07 | 21.68 | 21.68 | 21.68 | -1.90% | 216,659 |
| Sep 12, 2025 | 22.60 | 22.77 | 22.10 | 22.10 | 22.10 | -0.54% | 162,311 |
| Sep 11, 2025 | 22.04 | 22.29 | 21.81 | 22.22 | 22.22 | 0.36% | 248,355 |
| Sep 10, 2025 | 21.76 | 22.39 | 21.73 | 22.14 | 22.14 | 2.55% | 345,946 |
| Sep 9, 2025 | 21.50 | 21.86 | 21.48 | 21.59 | 21.59 | 0.47% | 187,390 |
| Sep 8, 2025 | 22.05 | 22.38 | 21.49 | 21.49 | 21.49 | -1.83% | 280,044 |
| Sep 5, 2025 | 22.24 | 22.43 | 21.62 | 21.89 | 21.89 | -1.57% | 226,623 |
| Sep 4, 2025 | 22.59 | 22.59 | 22.15 | 22.24 | 22.24 | -1.46% | 165,732 |
| Sep 3, 2025 | 23.28 | 23.64 | 22.35 | 22.57 | 22.57 | -3.79% | 298,676 |
| Sep 2, 2025 | 23.03 | 23.47 | 22.78 | 23.46 | 23.46 | 0.64% | 267,638 |
| Aug 29, 2025 | 23.36 | 23.54 | 23.20 | 23.31 | 23.31 | -0.43% | 103,381 |
| Aug 28, 2025 | 22.75 | 23.50 | 22.44 | 23.41 | 23.41 | 2.27% | 322,473 |
| Aug 27, 2025 | 22.73 | 23.08 | 22.57 | 22.89 | 22.89 | 0.84% | 177,043 |
| Aug 26, 2025 | 22.50 | 22.78 | 22.17 | 22.70 | 22.70 | 0.89% | 188,370 |
| Aug 25, 2025 | 22.72 | 22.90 | 22.46 | 22.50 | 22.50 | -1.36% | 164,911 |
| Aug 22, 2025 | 22.47 | 22.99 | 22.37 | 22.81 | 22.81 | 2.52% | 385,445 |
| Aug 21, 2025 | 21.82 | 22.25 | 21.73 | 22.25 | 22.25 | 2.35% | 136,529 |
| Aug 20, 2025 | 21.41 | 21.90 | 21.37 | 21.74 | 21.74 | 1.87% | 132,639 |
| Aug 19, 2025 | 21.43 | 21.57 | 21.09 | 21.34 | 21.34 | -0.42% | 207,917 |
| Aug 18, 2025 | 21.57 | 21.61 | 21.11 | 21.43 | 21.43 | 0.05% | 200,811 |
| Aug 15, 2025 | 21.49 | 21.56 | 21.13 | 21.42 | 21.42 | 0.05% | 203,505 |
| Aug 14, 2025 | 21.71 | 22.07 | 21.38 | 21.41 | 21.41 | -1.52% | 194,870 |
| Aug 13, 2025 | 21.69 | 21.83 | 21.18 | 21.74 | 21.74 | 1.35% | 458,420 |
| Aug 12, 2025 | 21.62 | 22.00 | 20.55 | 21.45 | 21.45 | 6.93% | 782,066 |
| Aug 11, 2025 | 20.14 | 20.16 | 19.80 | 20.06 | 20.06 | 0.30% | 316,828 |
| Aug 8, 2025 | 19.91 | 20.11 | 19.56 | 20.00 | 20.00 | 1.11% | 378,478 |
| Aug 7, 2025 | 20.61 | 20.97 | 19.76 | 19.78 | 19.78 | -2.18% | 244,555 |
| Aug 6, 2025 | 20.54 | 20.76 | 20.11 | 20.22 | 20.22 | -0.49% | 300,996 |
| Aug 5, 2025 | 20.41 | 20.47 | 20.02 | 20.32 | 20.32 | -0.59% | 196,605 |
| Aug 4, 2025 | 19.91 | 20.52 | 19.79 | 20.44 | 20.44 | 2.30% | 288,558 |
| Aug 1, 2025 | 20.39 | 20.57 | 19.56 | 19.98 | 19.98 | -3.20% | 429,172 |
| Jul 31, 2025 | 20.53 | 20.85 | 20.49 | 20.64 | 20.64 | -0.58% | 342,739 |
| Jul 30, 2025 | 20.75 | 21.05 | 20.59 | 20.76 | 20.76 | -0.81% | 241,436 |
| Jul 29, 2025 | 20.73 | 21.27 | 20.53 | 20.93 | 20.93 | 2.05% | 657,103 |
| Jul 28, 2025 | 19.85 | 20.91 | 19.85 | 20.51 | 20.51 | 4.22% | 952,136 |
| Jul 25, 2025 | 20.27 | 20.30 | 19.67 | 19.68 | 19.68 | -2.72% | 182,875 |
| Jul 24, 2025 | 20.08 | 20.47 | 19.90 | 20.23 | 20.23 | 0.95% | 505,235 |
| Jul 23, 2025 | 20.32 | 20.37 | 19.88 | 20.04 | 20.04 | -0.40% | 281,740 |
| Jul 22, 2025 | 19.68 | 20.33 | 19.62 | 20.12 | 20.12 | 1.36% | 364,099 |
| Jul 21, 2025 | 22.03 | 22.07 | 19.84 | 19.85 | 19.85 | -10.34% | 836,308 |