Skip to main content
logo
BKV Corporation (BKV)
NYSE: BKV · Real-Time Price · USD
25.80
+0.08 (0.31%)
At close: Jan 9, 2026, 4:00 PM EST
25.62
-0.18 (-0.70%)
After-hours: Jan 9, 2026, 7:32 PM EST

BKV Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202625.7225.9925.1525.8025.800.31%853,634
Jan 8, 202626.1026.4725.6825.7225.72-1.46%597,354
Jan 7, 202626.8226.9026.0026.1026.10-2.06%427,900
Jan 6, 202626.6226.7925.9926.6526.65-0.22%470,825
Jan 5, 202628.0028.3225.7126.7126.71-2.66%981,765
Jan 2, 202627.0427.6326.8527.4427.441.07%644,049
Dec 31, 202527.8227.8226.8627.1527.15-2.37%608,273
Dec 30, 202527.7928.2127.6627.8127.811.20%839,445
Dec 29, 202527.5027.6427.2927.4827.480.77%614,988
Dec 26, 202527.3927.7526.9827.2727.27-0.37%284,213
Dec 24, 202527.5727.7027.1527.3727.37-1.55%189,396
Dec 23, 202527.2927.9927.2327.8027.802.62%722,268
Dec 22, 202527.1527.5326.8727.0927.091.35%833,019
Dec 19, 202526.3727.2026.3526.7326.732.73%1,667,862
Dec 18, 202527.2527.2925.8726.0226.02-0.69%1,048,735
Dec 17, 202526.1126.4225.6426.2026.201.43%770,251
Dec 16, 202526.2626.4025.6325.8325.83-3.19%1,288,200
Dec 15, 202528.4028.5226.4626.6826.68-5.99%1,346,665
Dec 12, 202529.0029.2528.2028.3828.38-1.53%739,722
Dec 11, 202528.6028.9628.0128.8228.82-0.52%1,128,100
Dec 10, 202529.1329.1928.4228.9728.97-0.34%921,083
Dec 9, 202528.2129.1928.1529.0729.073.60%848,200
Dec 8, 202529.0529.2827.8928.0628.06-3.24%683,527
Dec 5, 202528.9629.6528.6129.0029.001.12%1,227,495
Dec 4, 202527.9728.8227.8128.6828.682.80%1,258,461
Dec 3, 202526.7728.0026.5727.9027.905.28%2,285,100
Dec 2, 202526.2727.1126.2526.5026.50-6.09%3,652,075
Dec 1, 202527.4428.6727.4428.2228.222.21%750,678
Nov 28, 202526.3927.6526.3927.6127.614.62%361,165
Nov 26, 202525.7126.7825.7126.3926.393.41%576,617
Nov 25, 202525.3525.6724.9825.5225.52-1.47%670,297
Nov 24, 202525.6826.2225.4025.9025.90-0.31%908,669
Nov 21, 202525.4326.5724.7525.9825.982.20%1,070,702
Nov 20, 202526.4326.9525.2225.4225.42-3.01%870,225
Nov 19, 202526.1026.4925.5226.2126.21-1.91%760,124
Nov 18, 202527.1027.4026.2626.7226.72-4.64%1,163,390
Nov 17, 202528.0928.3527.5428.0228.020.25%899,291
Nov 14, 202526.6028.1526.0127.9527.955.08%1,244,849
Nov 13, 202526.8927.6726.5326.6026.600.08%990,743
Nov 12, 202527.0027.2126.2826.5826.58-2.32%763,122
Nov 11, 202526.6127.7726.0527.2127.216.21%1,133,441
Nov 10, 202526.1626.8023.9825.6225.620.91%999,525
Nov 7, 202524.7625.4624.1525.3925.392.54%839,021
Nov 6, 202524.6125.6424.3624.7624.760.81%772,241
Nov 5, 202524.6325.0324.4424.5624.56-0.28%595,896
Nov 4, 202523.6124.9223.6124.6324.630.74%921,427
Nov 3, 202523.6324.6023.0124.4524.453.65%809,446
Oct 31, 202522.9723.7422.7523.5923.593.74%1,057,392
Oct 30, 202523.2823.7022.7322.7422.74-1.00%1,226,946
Oct 29, 202520.3022.9820.3022.9722.9713.26%1,297,015