Skip to main content
BKV Corporation (BKV)
NYSE: BKV · Real-Time Price · USD
22.01
+0.01 (0.05%)
At close: Jun 5, 2025, 4:00 PM
22.01
0.00 (0.00%)
After-hours: Jun 5, 2025, 7:00 PM EDT

BKV Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202522.1522.2021.9422.0122.010.05%185,261
Jun 4, 202522.3622.4921.6922.0022.00-2.00%218,626
Jun 3, 202521.6822.5821.6822.4522.453.70%349,407
Jun 2, 202521.9821.9821.3921.6521.650.70%242,547
May 30, 202521.8721.9621.4621.5021.50-1.69%500,500
May 29, 202522.0822.2021.8521.8721.87-0.59%128,163
May 28, 202522.2122.2721.9022.0022.00-0.05%171,324
May 27, 202521.9522.2621.6922.0122.011.62%151,533
May 23, 202521.4421.9221.4421.6621.66-0.37%200,719
May 22, 202521.0021.8620.9521.7421.742.26%249,418
May 21, 202521.8822.0721.2121.2621.26-3.06%578,953
May 20, 202522.2722.5021.8421.9321.93-1.08%587,265
May 19, 202522.1022.2421.7022.1722.17-0.36%213,496
May 16, 202522.5722.5922.2422.2522.25-1.33%293,101
May 15, 202522.3922.7622.3022.5522.55-0.35%288,398
May 14, 202522.1222.7822.0222.6322.631.12%368,736
May 13, 202521.9622.4421.7822.3822.382.75%317,079
May 12, 202521.0022.0920.8621.7821.786.40%739,856
May 9, 202519.6120.9919.4020.4720.476.73%592,646
May 8, 202518.5419.3918.5019.1819.184.92%300,524
May 7, 202518.1118.3517.8218.2818.281.16%402,458
May 6, 202518.1318.5718.0518.0718.070.44%235,551
May 5, 202518.2718.3017.9417.9917.99-3.28%273,123
May 2, 202518.4818.7118.1518.6018.602.14%315,110
May 1, 202517.9418.7917.8018.2118.210.44%534,798
Apr 30, 202518.2718.2717.8418.1318.13-2.16%152,026
Apr 29, 202518.5018.8518.0218.5318.530.16%220,332
Apr 28, 202518.3618.6818.2618.5018.500.43%152,651
Apr 25, 202518.0918.4217.9818.4218.420.38%241,593
Apr 24, 202518.1218.5018.1218.3518.351.77%244,204
Apr 23, 202518.5918.6417.7818.0318.030.22%443,970
Apr 22, 202517.7218.1917.5217.9917.993.99%258,923
Apr 21, 202517.3017.3916.7717.3017.30-1.26%675,926
Apr 17, 202517.4117.8917.4117.5217.521.27%226,764
Apr 16, 202516.6117.4316.6117.3017.303.47%255,285
Apr 15, 202517.1817.3216.6616.7216.72-1.76%167,077
Apr 14, 202516.9017.2916.4417.0217.022.90%580,696
Apr 11, 202516.1116.6915.7016.5416.542.29%358,015
Apr 10, 202516.6016.7215.9016.1716.17-5.71%398,532
Apr 9, 202515.6817.6015.0017.1517.157.86%691,041
Apr 8, 202517.3217.4015.6915.9015.90-3.93%542,693
Apr 7, 202516.2117.9716.1116.5516.55-3.27%613,340
Apr 4, 202518.9818.9816.8017.1117.11-16.00%840,998
Apr 3, 202520.4420.4719.6320.3720.37-5.65%673,303
Apr 2, 202520.6621.7720.6621.5921.593.20%539,524
Apr 1, 202520.9021.1720.5520.9220.92-0.38%159,567
Mar 31, 202520.5921.2620.2921.0021.001.25%633,342
Mar 28, 202520.6920.9320.3120.7420.74-0.38%731,001
Mar 27, 202520.7520.9420.3920.8220.82-0.14%587,884
Mar 26, 202521.1121.1720.7420.8520.85-0.67%573,336