Skip to main content
logo
BKV Corporation (BKV)
NYSE: BKV · Real-Time Price · USD
22.14
+0.29 (1.33%)
At close: Jul 18, 2025, 4:00 PM
22.14
0.00 (0.00%)
After-hours: Jul 18, 2025, 7:00 PM EDT

BKV Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202522.0522.6221.8722.1422.141.33%266,548
Jul 17, 202521.8522.0721.6421.8521.85-0.59%372,614
Jul 16, 202522.3822.3821.8621.9821.98-1.17%237,300
Jul 15, 202523.3423.4822.2222.2422.24-5.48%448,470
Jul 14, 202522.6523.7822.5823.5323.533.75%486,880
Jul 11, 202522.3822.8922.3222.6822.681.48%497,293
Jul 10, 202521.9622.3621.5422.3522.351.31%236,231
Jul 9, 202522.6222.6221.9722.0622.06-2.00%172,826
Jul 8, 202522.5922.8122.1922.5122.510.58%229,397
Jul 7, 202522.8222.8522.1322.3822.38-1.63%339,299
Jul 3, 202523.1023.2422.5822.7522.75-1.17%227,907
Jul 2, 202522.2123.0421.9323.0223.023.65%512,899
Jul 1, 202523.7023.7022.1122.2122.21-7.92%734,349
Jun 30, 202524.3424.7323.7824.1224.12-1.59%1,044,478
Jun 27, 202524.4124.5924.0924.5124.510.99%1,325,071
Jun 26, 202523.7824.2923.7824.2724.272.19%549,071
Jun 25, 202524.1824.4123.6323.7523.75-2.46%821,358
Jun 24, 202523.7824.8523.7824.3524.351.46%772,225
Jun 23, 202524.2524.4623.4824.0024.00-0.70%402,928
Jun 20, 202524.3324.4624.1724.1724.17-0.53%395,250
Jun 18, 202524.5424.5924.1324.3024.30-0.57%201,797
Jun 17, 202523.8124.4723.6924.4424.443.17%294,732
Jun 16, 202523.3223.8323.2923.6923.691.59%221,783
Jun 13, 202523.6023.7522.9523.3223.32-0.09%179,005
Jun 12, 202522.5423.3522.5423.3423.343.09%334,087
Jun 11, 202522.7222.8322.3722.6422.640.13%279,444
Jun 10, 202522.8322.9822.5122.6122.610.31%159,812
Jun 9, 202522.6122.6422.0322.5422.54-207,429
Jun 6, 202522.3922.6922.2422.5422.542.41%143,947
Jun 5, 202522.1522.2021.9422.0122.010.05%185,262
Jun 4, 202522.3622.4921.6922.0022.00-2.00%218,626
Jun 3, 202521.6822.5821.6822.4522.453.70%349,407
Jun 2, 202521.9821.9821.3921.6521.650.70%242,547
May 30, 202521.8721.9621.4621.5021.50-1.69%500,500
May 29, 202522.0822.2021.8521.8721.87-0.59%128,163
May 28, 202522.2122.2721.9022.0022.00-0.05%171,324
May 27, 202521.9522.2621.6922.0122.011.62%151,533
May 23, 202521.4421.9221.4421.6621.66-0.37%200,719
May 22, 202521.0021.8620.9521.7421.742.26%249,418
May 21, 202521.8822.0721.2121.2621.26-3.06%578,953
May 20, 202522.2722.5021.8421.9321.93-1.08%587,265
May 19, 202522.1022.2421.7022.1722.17-0.36%213,496
May 16, 202522.5722.5922.2422.2522.25-1.33%293,101
May 15, 202522.3922.7622.3022.5522.55-0.35%288,398
May 14, 202522.1222.7822.0222.6322.631.12%368,736
May 13, 202521.9622.4421.7822.3822.382.75%317,079
May 12, 202521.0022.0920.8621.7821.786.40%739,856
May 9, 202519.6120.9919.4020.4720.476.73%592,646
May 8, 202518.5419.3918.5019.1819.184.92%300,524
May 7, 202518.1118.3517.8218.2818.281.16%402,458