BKV Corporation (BKV)
NYSE: BKV · Real-Time Price · USD
25.98
+0.56 (2.20%)
At close: Nov 21, 2025, 4:00 PM EST
26.48
+0.50 (1.92%)
After-hours: Nov 21, 2025, 7:29 PM EST
BKV Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 25.43 | 26.57 | 24.75 | 25.98 | 25.98 | 2.20% | 1,065,030 |
| Nov 20, 2025 | 26.43 | 26.95 | 25.22 | 25.42 | 25.42 | -3.01% | 870,225 |
| Nov 19, 2025 | 26.10 | 26.49 | 25.52 | 26.21 | 26.21 | -1.91% | 760,124 |
| Nov 18, 2025 | 27.10 | 27.40 | 26.26 | 26.72 | 26.72 | -4.64% | 1,163,390 |
| Nov 17, 2025 | 28.09 | 28.35 | 27.54 | 28.02 | 28.02 | 0.25% | 899,291 |
| Nov 14, 2025 | 26.60 | 28.15 | 26.01 | 27.95 | 27.95 | 5.08% | 1,244,849 |
| Nov 13, 2025 | 26.89 | 27.67 | 26.53 | 26.60 | 26.60 | 0.08% | 990,743 |
| Nov 12, 2025 | 27.00 | 27.21 | 26.28 | 26.58 | 26.58 | -2.32% | 763,122 |
| Nov 11, 2025 | 26.61 | 27.77 | 26.05 | 27.21 | 27.21 | 6.21% | 1,133,441 |
| Nov 10, 2025 | 26.16 | 26.80 | 23.98 | 25.62 | 25.62 | 0.91% | 999,525 |
| Nov 7, 2025 | 24.76 | 25.46 | 24.15 | 25.39 | 25.39 | 2.54% | 839,021 |
| Nov 6, 2025 | 24.61 | 25.64 | 24.36 | 24.76 | 24.76 | 0.81% | 772,241 |
| Nov 5, 2025 | 24.63 | 25.03 | 24.44 | 24.56 | 24.56 | -0.28% | 595,896 |
| Nov 4, 2025 | 23.61 | 24.92 | 23.61 | 24.63 | 24.63 | 0.74% | 921,427 |
| Nov 3, 2025 | 23.63 | 24.60 | 23.01 | 24.45 | 24.45 | 3.65% | 809,446 |
| Oct 31, 2025 | 22.97 | 23.74 | 22.75 | 23.59 | 23.59 | 3.74% | 1,057,392 |
| Oct 30, 2025 | 23.28 | 23.70 | 22.73 | 22.74 | 22.74 | -1.00% | 1,226,946 |
| Oct 29, 2025 | 20.30 | 22.98 | 20.30 | 22.97 | 22.97 | 13.26% | 1,297,015 |
| Oct 28, 2025 | 20.83 | 20.83 | 20.17 | 20.28 | 20.28 | -2.45% | 407,185 |
| Oct 27, 2025 | 20.56 | 21.02 | 20.39 | 20.79 | 20.79 | 1.66% | 272,688 |
| Oct 24, 2025 | 20.66 | 20.73 | 20.28 | 20.45 | 20.45 | -0.29% | 390,686 |
| Oct 23, 2025 | 20.87 | 21.02 | 20.43 | 20.51 | 20.51 | 1.03% | 474,629 |
| Oct 22, 2025 | 20.88 | 21.01 | 20.18 | 20.30 | 20.30 | -2.73% | 483,020 |
| Oct 21, 2025 | 21.31 | 21.56 | 20.71 | 20.87 | 20.87 | -2.06% | 353,793 |
| Oct 20, 2025 | 20.47 | 21.33 | 20.41 | 21.31 | 21.31 | 5.29% | 453,766 |
| Oct 17, 2025 | 20.34 | 20.59 | 20.08 | 20.24 | 20.24 | -0.74% | 472,919 |
| Oct 16, 2025 | 21.56 | 21.56 | 20.22 | 20.39 | 20.39 | -4.68% | 469,457 |
| Oct 15, 2025 | 21.29 | 21.74 | 21.09 | 21.39 | 21.39 | 1.04% | 274,512 |
| Oct 14, 2025 | 20.19 | 21.37 | 20.15 | 21.17 | 21.17 | 1.24% | 420,142 |
| Oct 13, 2025 | 20.63 | 21.05 | 20.29 | 20.91 | 20.91 | 2.35% | 666,697 |
| Oct 10, 2025 | 21.79 | 22.19 | 20.41 | 20.43 | 20.43 | -8.26% | 516,755 |
| Oct 9, 2025 | 23.74 | 23.84 | 22.14 | 22.27 | 22.27 | -6.27% | 466,382 |
| Oct 8, 2025 | 24.39 | 24.39 | 23.50 | 23.76 | 23.76 | -2.34% | 384,362 |
| Oct 7, 2025 | 24.40 | 24.68 | 24.13 | 24.33 | 24.33 | -0.29% | 573,904 |
| Oct 6, 2025 | 24.31 | 24.63 | 24.13 | 24.40 | 24.40 | 1.58% | 325,212 |
| Oct 3, 2025 | 23.77 | 24.09 | 23.47 | 24.02 | 24.02 | 1.87% | 243,092 |
| Oct 2, 2025 | 23.38 | 23.74 | 23.01 | 23.58 | 23.58 | -0.84% | 482,357 |
| Oct 1, 2025 | 22.86 | 23.78 | 22.59 | 23.78 | 23.78 | 2.81% | 312,797 |
| Sep 30, 2025 | 23.62 | 23.78 | 22.84 | 23.13 | 23.13 | -2.57% | 827,373 |
| Sep 29, 2025 | 23.60 | 23.95 | 23.42 | 23.74 | 23.74 | -0.88% | 864,023 |
| Sep 26, 2025 | 23.18 | 24.22 | 23.18 | 23.95 | 23.95 | 2.79% | 656,536 |
| Sep 25, 2025 | 22.74 | 23.51 | 22.72 | 23.30 | 23.30 | 1.48% | 682,783 |
| Sep 24, 2025 | 22.02 | 23.04 | 21.97 | 22.96 | 22.96 | 4.84% | 283,205 |
| Sep 23, 2025 | 21.55 | 22.28 | 21.55 | 21.90 | 21.90 | 2.34% | 205,766 |
| Sep 22, 2025 | 21.39 | 21.47 | 20.63 | 21.40 | 21.40 | 0.14% | 280,134 |
| Sep 19, 2025 | 22.18 | 22.41 | 21.32 | 21.37 | 21.37 | -3.70% | 1,193,333 |
| Sep 18, 2025 | 22.27 | 22.37 | 21.78 | 22.19 | 22.19 | 0.59% | 228,908 |
| Sep 17, 2025 | 22.06 | 22.41 | 21.94 | 22.06 | 22.06 | -0.27% | 288,074 |
| Sep 16, 2025 | 21.71 | 22.16 | 21.71 | 22.12 | 22.12 | 2.03% | 176,210 |
| Sep 15, 2025 | 22.00 | 22.07 | 21.68 | 21.68 | 21.68 | -1.90% | 216,659 |