BKV Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	21.61	22.35	21.51	21.69	21.69	-0.60%	3,332,027
Dec 19, 2024	22.30	22.93	21.75	21.82	21.82	-1.40%	522,420
Dec 18, 2024	22.96	23.39	21.98	22.13	22.13	-4.20%	410,006
Dec 17, 2024	22.90	23.24	22.57	23.10	23.10	0.43%	363,400
Dec 16, 2024	23.28	23.72	23.00	23.00	23.00	-1.08%	539,301
Dec 13, 2024	23.21	23.78	22.62	23.25	23.25	-0.68%	309,204
Dec 12, 2024	23.13	24.03	22.96	23.41	23.41	0.77%	470,400
Dec 11, 2024	22.15	23.56	22.15	23.23	23.23	5.88%	662,800
Dec 10, 2024	21.75	22.22	21.33	21.94	21.94	1.67%	355,746
Dec 9, 2024	21.88	22.05	21.56	21.58	21.58	-0.42%	457,200
Dec 6, 2024	21.95	22.03	21.54	21.67	21.67	-1.54%	313,200
Dec 5, 2024	21.50	22.26	21.50	22.01	22.01	1.85%	428,900
Dec 4, 2024	21.71	22.38	21.61	21.61	21.61	-0.69%	323,803
Dec 3, 2024	21.72	21.83	21.26	21.76	21.76	0.69%	234,900
Dec 2, 2024	22.04	22.16	21.13	21.61	21.61	-1.59%	279,618
Nov 29, 2024	22.00	22.28	21.75	21.96	21.96	0.83%	217,800
Nov 27, 2024	21.74	22.00	21.45	21.78	21.78	0.18%	274,618
Nov 26, 2024	21.52	21.97	21.51	21.74	21.74	1.49%	297,700
Nov 25, 2024	21.85	22.50	21.00	21.42	21.42	-2.33%	486,800
Nov 22, 2024	21.48	21.95	21.11	21.93	21.93	1.81%	468,400
Nov 21, 2024	21.50	22.16	21.28	21.54	21.54	1.65%	476,965
Nov 20, 2024	20.50	21.30	20.50	21.19	21.19	1.15%	189,700
Nov 19, 2024	20.86	20.95	20.45	20.95	20.95	2.10%	205,200
Nov 18, 2024	20.62	20.94	20.18	20.52	20.52	-0.44%	195,904
Nov 15, 2024	21.45	21.57	20.27	20.61	20.61	-3.33%	328,000
Nov 14, 2024	20.67	21.32	20.46	21.32	21.32	4.05%	301,000
Nov 13, 2024	20.81	21.11	20.47	20.49	20.49	-1.01%	145,428
Nov 12, 2024	20.16	21.15	19.89	20.70	20.70	0.34%	347,900
Nov 11, 2024	19.68	21.07	19.48	20.63	20.63	5.79%	528,400
Nov 8, 2024	19.12	19.60	19.12	19.50	19.50	1.09%	129,400
Nov 7, 2024	18.74	19.81	18.57	19.29	19.29	2.50%	91,900
Nov 6, 2024	18.29	19.08	18.29	18.82	18.82	3.92%	374,652
Nov 5, 2024	17.91	18.11	17.91	18.11	18.11	1.34%	74,311
Nov 4, 2024	17.72	18.14	17.64	17.87	17.87	1.30%	52,243
Nov 1, 2024	18.21	18.35	17.62	17.64	17.64	-2.22%	133,100
Oct 31, 2024	18.08	18.25	17.99	18.04	18.04	-1.15%	131,800
Oct 30, 2024	18.11	18.38	17.92	18.25	18.25	1.05%	177,600
Oct 29, 2024	17.57	18.16	17.39	18.06	18.06	1.98%	374,500
Oct 28, 2024	18.07	18.10	17.61	17.71	17.71	-1.88%	131,711
Oct 25, 2024	18.20	18.36	18.04	18.05	18.05	-0.77%	153,220
Oct 24, 2024	18.26	18.28	18.00	18.19	18.19	-0.22%	392,300
Oct 23, 2024	18.16	18.27	18.11	18.23	18.23	-0.71%	193,200
Oct 22, 2024	18.60	18.63	18.23	18.36	18.36	-0.70%	138,347
Oct 21, 2024	18.55	18.83	18.47	18.49	18.49	0.22%	287,712
Oct 18, 2024	18.15	18.54	18.00	18.45	18.45	1.15%	591,900
Oct 17, 2024	18.35	18.37	18.15	18.24	18.24	-0.38%	175,514
Oct 16, 2024	18.03	18.45	17.90	18.31	18.31	1.72%	313,231
Oct 15, 2024	18.00	18.08	17.95	18.00	18.00	-0.11%	217,798
Oct 14, 2024	18.54	18.54	18.00	18.02	18.02	-0.93%	185,000
Oct 11, 2024	17.99	18.39	17.98	18.19	18.19	0.55%	188,500
Oct 10, 2024	18.05	18.14	18.00	18.09	18.09	0.17%	178,948
Oct 9, 2024	18.14	18.14	18.01	18.06	18.06	0.33%	161,400
Oct 8, 2024	18.05	18.06	17.99	18.00	18.00	-0.06%	334,900
Oct 7, 2024	18.10	18.14	18.01	18.01	18.01	-0.22%	140,542
Oct 4, 2024	18.14	18.14	18.01	18.05	18.05	0.22%	269,000
Oct 3, 2024	18.10	18.17	17.97	18.01	18.01	-0.83%	841,825
Oct 2, 2024	18.10	18.39	17.91	18.16	18.16	0.50%	1,094,294
Oct 1, 2024	18.12	18.25	18.00	18.07	18.07	-1.20%	691,000
Sep 30, 2024	18.46	18.46	18.00	18.29	18.29	1.33%	1,043,000
Sep 27, 2024	18.20	18.78	18.00	18.05	18.05	0.28%	1,522,217