Skip to main content
BKV Corporation (BKV)
NYSE: BKV · Real-Time Price · USD
23.35
-1.29 (-5.24%)
Feb 21, 2025, 4:00 PM EST - Market closed

BKV Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202524.7924.7923.2523.3523.35-5.24%356,716
Feb 20, 202524.8624.9124.4624.6424.64-1.87%218,237
Feb 19, 202524.0325.1224.0225.1125.114.54%807,334
Feb 18, 202523.7524.3723.5124.0224.021.52%314,618
Feb 14, 202524.1124.1623.5923.6623.66-1.42%149,682
Feb 13, 202524.0424.2323.8324.0024.00-287,410
Feb 12, 202524.1024.5523.8024.0024.00-1.07%333,556
Feb 11, 202524.5224.9024.0824.2624.26-1.30%414,831
Feb 10, 202524.2824.8424.2824.5824.582.08%295,643
Feb 7, 202524.0424.3223.8224.0824.080.38%250,692
Feb 6, 202524.4624.4623.7823.9923.99-1.48%287,152
Feb 5, 202524.0724.5123.8524.3524.350.54%345,924
Feb 4, 202523.9524.7123.7724.2224.22-1.10%488,552
Feb 3, 202524.6524.7924.2024.4924.49-0.04%252,365
Jan 31, 202524.8325.1424.4024.5024.50-1.69%283,286
Jan 30, 202525.6726.2424.8224.9224.92-1.11%457,846
Jan 29, 202524.9425.2024.6225.2025.201.20%742,459
Jan 28, 202524.4724.9724.2624.9024.902.43%328,415
Jan 27, 202526.4726.4723.9324.3124.31-8.23%762,482
Jan 24, 202526.4626.6825.4726.4926.490.15%495,983
Jan 23, 202525.6326.7825.5726.4526.453.48%1,207,963
Jan 22, 202524.9825.9824.8525.5625.562.82%765,340
Jan 21, 202524.3325.0224.0424.8624.861.97%440,313
Jan 17, 202524.4324.7524.2624.3824.380.16%288,705
Jan 16, 202524.3624.6824.2524.3424.34-0.25%270,576
Jan 15, 202524.2124.6124.0724.4024.401.29%793,641
Jan 14, 202523.7524.4423.7524.0924.090.92%314,803
Jan 13, 202524.5624.8723.7923.8723.87-2.37%635,709
Jan 10, 202524.1124.9423.8024.4524.452.22%784,124
Jan 8, 202523.3023.9422.7223.9223.922.13%473,475
Jan 7, 202523.5423.6723.2723.4223.42-0.43%128,359
Jan 6, 202523.7123.9323.4323.5223.52-0.68%213,923
Jan 3, 202523.6624.1923.4323.6823.680.77%310,451
Jan 2, 202524.3224.3223.3123.5023.50-1.18%414,285
Dec 31, 202423.6523.9423.4323.7823.780.04%400,112
Dec 30, 202422.8923.7722.7323.7723.775.50%248,148
Dec 27, 202422.6722.9522.4322.5322.53-0.57%278,826
Dec 26, 202422.4022.7622.2622.6622.660.49%260,861
Dec 24, 202422.1422.5921.8622.5522.552.64%69,231
Dec 23, 202421.4521.9721.1921.9721.971.29%225,979
Dec 20, 202421.6122.3521.5121.6921.69-0.60%3,358,972
Dec 19, 202422.3022.9321.7521.8221.82-1.40%522,420
Dec 18, 202422.9623.3921.9822.1322.13-4.20%410,006
Dec 17, 202422.9023.2422.5723.1023.100.43%363,359
Dec 16, 202423.2823.7223.0023.0023.00-1.08%539,301
Dec 13, 202423.2123.7822.6223.2523.25-0.68%309,204
Dec 12, 202423.1324.0322.9623.4123.410.77%470,362
Dec 11, 202422.1523.5622.1523.2323.235.88%662,790
Dec 10, 202421.7522.2221.3321.9421.941.67%355,746
Dec 9, 202421.8822.0521.5621.5821.58-0.42%457,170
Dec 6, 202421.9522.0321.5421.6721.67-1.54%313,181
Dec 5, 202421.5022.2621.5022.0122.011.85%428,874
Dec 4, 202421.7122.3821.6121.6121.61-0.69%323,803
Dec 3, 202421.7221.8321.2621.7621.760.69%234,880
Dec 2, 202422.0422.1621.1321.6121.61-1.59%279,618
Nov 29, 202422.0022.2821.7521.9621.960.83%217,758
Nov 27, 202421.7422.0021.4521.7821.780.18%274,618
Nov 26, 202421.5221.9721.5121.7421.741.49%297,700
Nov 25, 202421.8522.5021.0021.4221.42-2.33%486,797
Nov 22, 202421.4821.9521.1121.9321.931.81%468,371
Nov 21, 202421.5022.1621.2821.5421.541.65%476,965
Nov 20, 202420.5021.3020.5021.1921.191.15%189,697
Nov 19, 202420.8620.9520.4520.9520.952.10%205,192
Nov 18, 202420.6220.9420.1820.5220.52-0.44%195,904
Nov 15, 202421.4521.5720.2720.6120.61-3.33%327,952
Nov 14, 202420.6721.3220.4621.3221.324.05%300,963
Nov 13, 202420.8121.1120.4720.4920.49-1.01%145,428
Nov 12, 202420.1621.1519.8920.7020.700.34%347,866
Nov 11, 202419.6821.0719.4820.6320.635.79%528,365
Nov 8, 202419.1219.6019.1219.5019.501.09%129,375
Nov 7, 202418.7419.8118.5719.2919.292.50%91,894
Nov 6, 202418.2919.0818.2918.8218.823.92%374,652
Nov 5, 202417.9118.1117.9118.1118.111.34%74,311
Nov 4, 202417.7218.1417.6417.8717.871.30%52,243
Nov 1, 202418.2118.3517.6217.6417.64-2.22%133,063
Oct 31, 202418.0818.2517.9918.0418.04-1.15%131,767
Oct 30, 202418.1118.3817.9218.2518.251.05%177,585
Oct 29, 202417.5718.1617.3918.0618.061.98%374,470
Oct 28, 202418.0718.1017.6117.7117.71-1.88%131,711
Oct 25, 202418.2018.3618.0418.0518.05-0.77%153,220
Oct 24, 202418.2618.2818.0018.1918.19-0.22%392,292
Oct 23, 202418.1618.2718.1118.2318.23-0.71%193,177
Oct 22, 202418.6018.6318.2318.3618.36-0.70%138,347
Oct 21, 202418.5518.8318.4718.4918.490.22%287,712
Oct 18, 202418.1518.5418.0018.4518.451.15%591,896
Oct 17, 202418.3518.3718.1518.2418.24-0.38%175,514
Oct 16, 202418.0318.4517.9018.3118.311.72%313,231
Oct 15, 202418.0018.0817.9518.0018.00-0.11%217,798
Oct 14, 202418.5418.5418.0018.0218.02-0.93%184,978
Oct 11, 202417.9918.3917.9818.1918.190.55%188,454
Oct 10, 202418.0518.1418.0018.0918.090.17%178,948
Oct 9, 202418.1418.1418.0118.0618.060.33%161,380
Oct 8, 202418.0518.0617.9918.0018.00-0.06%334,860
Oct 7, 202418.1018.1418.0118.0118.01-0.22%140,542
Oct 4, 202418.1418.1418.0118.0518.050.22%268,983
Oct 3, 202418.1018.1717.9718.0118.01-0.83%841,825
Oct 2, 202418.1018.3917.9118.1618.160.50%1,094,294
Oct 1, 202418.1218.2518.0018.0718.07-1.20%690,969
Sep 30, 202418.4618.4618.0018.2918.291.33%1,042,979
Sep 27, 202418.2018.7818.0018.0518.050.28%1,522,217