BKV Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 18, 2025	22.05	22.62	21.87	22.14	22.14	1.33%	266,548
Jul 17, 2025	21.85	22.07	21.64	21.85	21.85	-0.59%	372,614
Jul 16, 2025	22.38	22.38	21.86	21.98	21.98	-1.17%	237,300
Jul 15, 2025	23.34	23.48	22.22	22.24	22.24	-5.48%	448,470
Jul 14, 2025	22.65	23.78	22.58	23.53	23.53	3.75%	486,880
Jul 11, 2025	22.38	22.89	22.32	22.68	22.68	1.48%	497,293
Jul 10, 2025	21.96	22.36	21.54	22.35	22.35	1.31%	236,231
Jul 9, 2025	22.62	22.62	21.97	22.06	22.06	-2.00%	172,826
Jul 8, 2025	22.59	22.81	22.19	22.51	22.51	0.58%	229,397
Jul 7, 2025	22.82	22.85	22.13	22.38	22.38	-1.63%	339,299
Jul 3, 2025	23.10	23.24	22.58	22.75	22.75	-1.17%	227,907
Jul 2, 2025	22.21	23.04	21.93	23.02	23.02	3.65%	512,899
Jul 1, 2025	23.70	23.70	22.11	22.21	22.21	-7.92%	734,349
Jun 30, 2025	24.34	24.73	23.78	24.12	24.12	-1.59%	1,044,478
Jun 27, 2025	24.41	24.59	24.09	24.51	24.51	0.99%	1,325,071
Jun 26, 2025	23.78	24.29	23.78	24.27	24.27	2.19%	549,071
Jun 25, 2025	24.18	24.41	23.63	23.75	23.75	-2.46%	821,358
Jun 24, 2025	23.78	24.85	23.78	24.35	24.35	1.46%	772,225
Jun 23, 2025	24.25	24.46	23.48	24.00	24.00	-0.70%	402,928
Jun 20, 2025	24.33	24.46	24.17	24.17	24.17	-0.53%	395,250