BKV Corporation (BKV)
NYSE: BKV · Real-Time Price · USD
20.00
+0.22 (1.11%)
Aug 8, 2025, 4:00 PM - Market closed
BKV Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 19.91 | 20.11 | 19.56 | 20.00 | 20.00 | 1.11% | 378,478 |
| Aug 7, 2025 | 20.61 | 20.97 | 19.76 | 19.78 | 19.78 | -2.18% | 244,555 |
| Aug 6, 2025 | 20.54 | 20.76 | 20.11 | 20.22 | 20.22 | -0.49% | 300,996 |
| Aug 5, 2025 | 20.41 | 20.47 | 20.02 | 20.32 | 20.32 | -0.59% | 196,605 |
| Aug 4, 2025 | 19.91 | 20.52 | 19.79 | 20.44 | 20.44 | 2.30% | 288,558 |
| Aug 1, 2025 | 20.39 | 20.57 | 19.56 | 19.98 | 19.98 | -3.20% | 429,172 |
| Jul 31, 2025 | 20.53 | 20.85 | 20.49 | 20.64 | 20.64 | -0.58% | 342,739 |
| Jul 30, 2025 | 20.75 | 21.05 | 20.59 | 20.76 | 20.76 | -0.81% | 241,436 |
| Jul 29, 2025 | 20.73 | 21.27 | 20.53 | 20.93 | 20.93 | 2.05% | 657,103 |
| Jul 28, 2025 | 19.85 | 20.91 | 19.85 | 20.51 | 20.51 | 4.22% | 952,136 |
| Jul 25, 2025 | 20.27 | 20.30 | 19.67 | 19.68 | 19.68 | -2.72% | 182,875 |
| Jul 24, 2025 | 20.08 | 20.47 | 19.90 | 20.23 | 20.23 | 0.95% | 505,235 |
| Jul 23, 2025 | 20.32 | 20.37 | 19.88 | 20.04 | 20.04 | -0.40% | 281,740 |
| Jul 22, 2025 | 19.68 | 20.33 | 19.62 | 20.12 | 20.12 | 1.36% | 364,099 |
| Jul 21, 2025 | 22.03 | 22.07 | 19.84 | 19.85 | 19.85 | -10.34% | 836,308 |
| Jul 18, 2025 | 22.05 | 22.62 | 21.87 | 22.14 | 22.14 | 1.33% | 266,548 |
| Jul 17, 2025 | 21.85 | 22.07 | 21.64 | 21.85 | 21.85 | -0.59% | 372,614 |
| Jul 16, 2025 | 22.38 | 22.38 | 21.86 | 21.98 | 21.98 | -1.17% | 237,300 |
| Jul 15, 2025 | 23.34 | 23.48 | 22.22 | 22.24 | 22.24 | -5.48% | 448,470 |
| Jul 14, 2025 | 22.65 | 23.78 | 22.58 | 23.53 | 23.53 | 3.75% | 486,880 |
| Jul 11, 2025 | 22.38 | 22.89 | 22.32 | 22.68 | 22.68 | 1.48% | 497,293 |
| Jul 10, 2025 | 21.96 | 22.36 | 21.54 | 22.35 | 22.35 | 1.31% | 236,231 |
| Jul 9, 2025 | 22.62 | 22.62 | 21.97 | 22.06 | 22.06 | -2.00% | 172,826 |
| Jul 8, 2025 | 22.59 | 22.81 | 22.19 | 22.51 | 22.51 | 0.58% | 229,397 |
| Jul 7, 2025 | 22.82 | 22.85 | 22.13 | 22.38 | 22.38 | -1.63% | 339,299 |
| Jul 3, 2025 | 23.10 | 23.24 | 22.58 | 22.75 | 22.75 | -1.17% | 227,907 |
| Jul 2, 2025 | 22.21 | 23.04 | 21.93 | 23.02 | 23.02 | 3.65% | 512,899 |
| Jul 1, 2025 | 23.70 | 23.70 | 22.11 | 22.21 | 22.21 | -7.92% | 734,349 |
| Jun 30, 2025 | 24.34 | 24.73 | 23.78 | 24.12 | 24.12 | -1.59% | 1,044,478 |
| Jun 27, 2025 | 24.41 | 24.59 | 24.09 | 24.51 | 24.51 | 0.99% | 1,325,071 |
| Jun 26, 2025 | 23.78 | 24.29 | 23.78 | 24.27 | 24.27 | 2.19% | 549,071 |
| Jun 25, 2025 | 24.18 | 24.41 | 23.63 | 23.75 | 23.75 | -2.46% | 821,358 |
| Jun 24, 2025 | 23.78 | 24.85 | 23.78 | 24.35 | 24.35 | 1.46% | 772,225 |
| Jun 23, 2025 | 24.25 | 24.46 | 23.48 | 24.00 | 24.00 | -0.70% | 402,928 |
| Jun 20, 2025 | 24.33 | 24.46 | 24.17 | 24.17 | 24.17 | -0.53% | 395,250 |
| Jun 18, 2025 | 24.54 | 24.59 | 24.13 | 24.30 | 24.30 | -0.57% | 201,797 |
| Jun 17, 2025 | 23.81 | 24.47 | 23.69 | 24.44 | 24.44 | 3.17% | 294,732 |
| Jun 16, 2025 | 23.32 | 23.83 | 23.29 | 23.69 | 23.69 | 1.59% | 221,783 |
| Jun 13, 2025 | 23.60 | 23.75 | 22.95 | 23.32 | 23.32 | -0.09% | 179,005 |
| Jun 12, 2025 | 22.54 | 23.35 | 22.54 | 23.34 | 23.34 | 3.09% | 334,087 |
| Jun 11, 2025 | 22.72 | 22.83 | 22.37 | 22.64 | 22.64 | 0.13% | 279,444 |
| Jun 10, 2025 | 22.83 | 22.98 | 22.51 | 22.61 | 22.61 | 0.31% | 159,812 |
| Jun 9, 2025 | 22.61 | 22.64 | 22.03 | 22.54 | 22.54 | - | 207,429 |
| Jun 6, 2025 | 22.39 | 22.69 | 22.24 | 22.54 | 22.54 | 2.41% | 143,947 |
| Jun 5, 2025 | 22.15 | 22.20 | 21.94 | 22.01 | 22.01 | 0.05% | 185,262 |
| 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 |