Skip to main content
BKV Corporation (BKV)
NYSE: BKV · Real-Time Price · USD
20.61
-0.71 (-3.33%)
Nov 15, 2024, 4:00 PM EST - Market closed

BKV Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 15, 202421.4521.5720.2720.6120.61-3.33%327,952
Nov 14, 202420.6721.3220.4621.3221.324.05%300,963
Nov 13, 202420.8121.1120.4720.4920.49-1.01%145,428
Nov 12, 202420.1621.1519.8920.7020.700.34%347,866
Nov 11, 202419.6821.0719.4820.6320.635.79%528,365
Nov 8, 202419.1219.6019.1219.5019.501.09%129,375
Nov 7, 202418.7419.8118.5719.2919.292.50%91,894
Nov 6, 202418.2919.0818.2918.8218.823.92%374,652
Nov 5, 202417.9118.1117.9118.1118.111.34%74,311
Nov 4, 202417.7218.1417.6417.8717.871.30%52,243
Nov 1, 202418.2118.3517.6217.6417.64-2.22%133,063
Oct 31, 202418.0818.2517.9918.0418.04-1.15%131,767
Oct 30, 202418.1118.3817.9218.2518.251.05%177,585
Oct 29, 202417.5718.1617.3918.0618.061.98%374,470
Oct 28, 202418.0718.1017.6117.7117.71-1.88%131,711
Oct 25, 202418.2018.3618.0418.0518.05-0.77%153,220
Oct 24, 202418.2618.2818.0018.1918.19-0.22%392,292
Oct 23, 202418.1618.2718.1118.2318.23-0.71%193,177
Oct 22, 202418.6018.6318.2318.3618.36-0.70%138,347
Oct 21, 202418.5518.8318.4718.4918.490.22%287,712
Oct 18, 202418.1518.5418.0018.4518.451.15%591,896
Oct 17, 202418.3518.3718.1518.2418.24-0.38%175,514
Oct 16, 202418.0318.4517.9018.3118.311.72%313,231
Oct 15, 202418.0018.0817.9518.0018.00-0.11%217,798
Oct 14, 202418.5418.5418.0018.0218.02-0.93%184,978
Oct 11, 202417.9918.3917.9818.1918.190.55%188,454
Oct 10, 202418.0518.1418.0018.0918.090.17%178,948
Oct 9, 202418.1418.1418.0118.0618.060.33%161,380
Oct 8, 202418.0518.0617.9918.0018.00-0.06%334,860
Oct 7, 202418.1018.1418.0118.0118.01-0.22%140,542
Oct 4, 202418.1418.1418.0118.0518.050.22%268,983
Oct 3, 202418.1018.1717.9718.0118.01-0.83%841,825
Oct 2, 202418.1018.3917.9118.1618.160.50%1,094,294
Oct 1, 202418.1218.2518.0018.0718.07-1.20%690,969
Sep 30, 202418.4618.4618.0018.2918.291.33%1,042,979
Sep 27, 202418.2018.7818.0018.0518.050.28%1,522,217