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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 22.15 | 22.20 | 21.94 | 22.01 | 22.01 | 0.05% | 185,261 |
Jun 4, 2025 | 22.36 | 22.49 | 21.69 | 22.00 | 22.00 | -2.00% | 218,626 |
Jun 3, 2025 | 21.68 | 22.58 | 21.68 | 22.45 | 22.45 | 3.70% | 349,407 |
Jun 2, 2025 | 21.98 | 21.98 | 21.39 | 21.65 | 21.65 | 0.70% | 242,547 |
May 30, 2025 | 21.87 | 21.96 | 21.46 | 21.50 | 21.50 | -1.69% | 500,500 |
May 29, 2025 | 22.08 | 22.20 | 21.85 | 21.87 | 21.87 | -0.59% | 128,163 |
May 28, 2025 | 22.21 | 22.27 | 21.90 | 22.00 | 22.00 | -0.05% | 171,324 |
May 27, 2025 | 21.95 | 22.26 | 21.69 | 22.01 | 22.01 | 1.62% | 151,533 |
May 23, 2025 | 21.44 | 21.92 | 21.44 | 21.66 | 21.66 | -0.37% | 200,719 |
May 22, 2025 | 21.00 | 21.86 | 20.95 | 21.74 | 21.74 | 2.26% | 249,418 |
May 21, 2025 | 21.88 | 22.07 | 21.21 | 21.26 | 21.26 | -3.06% | 578,953 |
May 20, 2025 | 22.27 | 22.50 | 21.84 | 21.93 | 21.93 | -1.08% | 587,265 |
May 19, 2025 | 22.10 | 22.24 | 21.70 | 22.17 | 22.17 | -0.36% | 213,496 |
May 16, 2025 | 22.57 | 22.59 | 22.24 | 22.25 | 22.25 | -1.33% | 293,101 |
May 15, 2025 | 22.39 | 22.76 | 22.30 | 22.55 | 22.55 | -0.35% | 288,398 |
May 14, 2025 | 22.12 | 22.78 | 22.02 | 22.63 | 22.63 | 1.12% | 368,736 |
May 13, 2025 | 21.96 | 22.44 | 21.78 | 22.38 | 22.38 | 2.75% | 317,079 |
May 12, 2025 | 21.00 | 22.09 | 20.86 | 21.78 | 21.78 | 6.40% | 739,856 |
May 9, 2025 | 19.61 | 20.99 | 19.40 | 20.47 | 20.47 | 6.73% | 592,646 |
May 8, 2025 | 18.54 | 19.39 | 18.50 | 19.18 | 19.18 | 4.92% | 300,524 |
May 7, 2025 | 18.11 | 18.35 | 17.82 | 18.28 | 18.28 | 1.16% | 402,458 |
May 6, 2025 | 18.13 | 18.57 | 18.05 | 18.07 | 18.07 | 0.44% | 235,551 |
May 5, 2025 | 18.27 | 18.30 | 17.94 | 17.99 | 17.99 | -3.28% | 273,123 |
May 2, 2025 | 18.48 | 18.71 | 18.15 | 18.60 | 18.60 | 2.14% | 315,110 |
May 1, 2025 | 17.94 | 18.79 | 17.80 | 18.21 | 18.21 | 0.44% | 534,798 |
Apr 30, 2025 | 18.27 | 18.27 | 17.84 | 18.13 | 18.13 | -2.16% | 152,026 |
Apr 29, 2025 | 18.50 | 18.85 | 18.02 | 18.53 | 18.53 | 0.16% | 220,332 |
Apr 28, 2025 | 18.36 | 18.68 | 18.26 | 18.50 | 18.50 | 0.43% | 152,651 |
Apr 25, 2025 | 18.09 | 18.42 | 17.98 | 18.42 | 18.42 | 0.38% | 241,593 |
Apr 24, 2025 | 18.12 | 18.50 | 18.12 | 18.35 | 18.35 | 1.77% | 244,204 |
Apr 23, 2025 | 18.59 | 18.64 | 17.78 | 18.03 | 18.03 | 0.22% | 443,970 |
Apr 22, 2025 | 17.72 | 18.19 | 17.52 | 17.99 | 17.99 | 3.99% | 258,923 |
Apr 21, 2025 | 17.30 | 17.39 | 16.77 | 17.30 | 17.30 | -1.26% | 675,926 |
Apr 17, 2025 | 17.41 | 17.89 | 17.41 | 17.52 | 17.52 | 1.27% | 226,764 |
Apr 16, 2025 | 16.61 | 17.43 | 16.61 | 17.30 | 17.30 | 3.47% | 255,285 |
Apr 15, 2025 | 17.18 | 17.32 | 16.66 | 16.72 | 16.72 | -1.76% | 167,077 |
Apr 14, 2025 | 16.90 | 17.29 | 16.44 | 17.02 | 17.02 | 2.90% | 580,696 |
Apr 11, 2025 | 16.11 | 16.69 | 15.70 | 16.54 | 16.54 | 2.29% | 358,015 |
Apr 10, 2025 | 16.60 | 16.72 | 15.90 | 16.17 | 16.17 | -5.71% | 398,532 |
Apr 9, 2025 | 15.68 | 17.60 | 15.00 | 17.15 | 17.15 | 7.86% | 691,041 |
Apr 8, 2025 | 17.32 | 17.40 | 15.69 | 15.90 | 15.90 | -3.93% | 542,693 |
Apr 7, 2025 | 16.21 | 17.97 | 16.11 | 16.55 | 16.55 | -3.27% | 613,340 |
Apr 4, 2025 | 18.98 | 18.98 | 16.80 | 17.11 | 17.11 | -16.00% | 840,998 |
Apr 3, 2025 | 20.44 | 20.47 | 19.63 | 20.37 | 20.37 | -5.65% | 673,303 |
Apr 2, 2025 | 20.66 | 21.77 | 20.66 | 21.59 | 21.59 | 3.20% | 539,524 |
Apr 1, 2025 | 20.90 | 21.17 | 20.55 | 20.92 | 20.92 | -0.38% | 159,567 |
Mar 31, 2025 | 20.59 | 21.26 | 20.29 | 21.00 | 21.00 | 1.25% | 633,342 |
Mar 28, 2025 | 20.69 | 20.93 | 20.31 | 20.74 | 20.74 | -0.38% | 731,001 |
Mar 27, 2025 | 20.75 | 20.94 | 20.39 | 20.82 | 20.82 | -0.14% | 587,884 |
Mar 26, 2025 | 21.11 | 21.17 | 20.74 | 20.85 | 20.85 | -0.67% | 573,336 |