BKV Corporation (BKV)
NYSE: BKV · Real-Time Price · USD
17.82
+0.52 (3.01%)
Apr 17, 2025, 4:00 PM EDT - Market closed
BKV Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 17.41 | 17.89 | 17.41 | 17.52 | 17.52 | 1.27% | 226,750 |
| 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 |
| Feb 26, 2025 | 22.37 | 22.71 | 21.13 | 21.64 | 21.64 | -5.09% | 822,008 |
| Feb 25, 2025 | 23.04 | 23.15 | 22.41 | 22.80 | 22.80 | 0.04% | 276,540 |
| Feb 24, 2025 | 23.57 | 23.57 | 22.75 | 22.79 | 22.79 | -2.40% | 246,257 |
| Feb 21, 2025 | 24.79 | 24.79 | 23.25 | 23.35 | 23.35 | -5.24% | 356,716 |
| Feb 20, 2025 | 24.86 | 24.91 | 24.46 | 24.64 | 24.64 | -1.87% | 218,237 |
| Feb 19, 2025 | 24.03 | 25.12 | 24.02 | 25.11 | 25.11 | 4.54% | 807,334 |
| Feb 18, 2025 | 23.75 | 24.37 | 23.51 | 24.02 | 24.02 | 1.52% | 314,618 |
| Feb 14, 2025 | 24.11 | 24.16 | 23.59 | 23.66 | 23.66 | -1.42% | 149,682 |
| Feb 13, 2025 | 24.04 | 24.23 | 23.83 | 24.00 | 24.00 | - | 287,410 |
| Feb 12, 2025 | 24.10 | 24.55 | 23.80 | 24.00 | 24.00 | -1.07% | 333,556 |
| Feb 11, 2025 | 24.52 | 24.90 | 24.08 | 24.26 | 24.26 | -1.30% | 414,831 |
| Feb 10, 2025 | 24.28 | 24.84 | 24.28 | 24.58 | 24.58 | 2.08% | 295,643 |
| Feb 7, 2025 | 24.04 | 24.32 | 23.82 | 24.08 | 24.08 | 0.38% | 250,692 |
| Feb 6, 2025 | 24.46 | 24.46 | 23.78 | 23.99 | 23.99 | -1.48% | 287,152 |