Skip to main content
BKV Corporation (BKV)
NYSE: BKV · Real-Time Price · USD
20.74
-0.08 (-0.38%)
At close: Mar 28, 2025, 4:00 PM
20.29
-0.45 (-2.16%)
After-hours: Mar 28, 2025, 8:00 PM EDT

BKV Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202520.6920.9320.3120.7420.74-0.38%730,999
Mar 27, 202520.7520.9420.3920.8220.82-0.14%587,884
Mar 26, 202521.1121.1720.7420.8520.85-0.67%573,336
Mar 25, 202521.3421.3520.8920.9920.99-1.08%455,272
Mar 24, 202520.9321.2920.8721.2221.222.22%340,737
Mar 21, 202520.9121.0320.6420.7620.76-1.47%210,682
Mar 20, 202520.8721.1820.7921.0721.07-0.24%256,651
Mar 19, 202520.7121.1420.6721.1221.122.23%353,134
Mar 18, 202520.6320.8720.3420.6620.661.13%168,740
Mar 17, 202519.7220.6519.7220.4320.432.05%204,717
Mar 14, 202519.1220.1119.1220.0220.025.04%300,557
Mar 13, 202519.5919.7518.9219.0619.06-2.66%286,447
Mar 12, 202519.6120.1019.3919.5819.581.24%675,283
Mar 11, 202518.3019.3617.9919.3419.346.73%583,372
Mar 10, 202518.2118.5317.8818.1218.12-0.55%348,005
Mar 7, 202517.9618.4217.7718.2218.221.62%462,555
Mar 6, 202518.6518.6917.9217.9317.93-4.63%646,414
Mar 5, 202519.2519.2518.0518.8018.80-1.93%668,335
Mar 4, 202519.1219.4418.2219.1719.17-1.19%698,551
Mar 3, 202520.2220.3419.0319.4019.40-3.91%922,060
Feb 28, 202520.1620.4519.8820.1920.19-0.69%797,181
Feb 27, 202521.8621.9719.3620.3320.33-6.05%1,620,723
Feb 26, 202522.3722.7121.1321.6421.64-5.09%822,008
Feb 25, 202523.0423.1522.4122.8022.800.04%276,540
Feb 24, 202523.5723.5722.7522.7922.79-2.40%246,257
Feb 21, 202524.7924.7923.2523.3523.35-5.24%356,716
Feb 20, 202524.8624.9124.4624.6424.64-1.87%218,237
Feb 19, 202524.0325.1224.0225.1125.114.54%807,334
Feb 18, 202523.7524.3723.5124.0224.021.52%314,618
Feb 14, 202524.1124.1623.5923.6623.66-1.42%149,682
Feb 13, 202524.0424.2323.8324.0024.00-287,410
Feb 12, 202524.1024.5523.8024.0024.00-1.07%333,556
Feb 11, 202524.5224.9024.0824.2624.26-1.30%414,831
Feb 10, 202524.2824.8424.2824.5824.582.08%295,643
Feb 7, 202524.0424.3223.8224.0824.080.38%250,692
Feb 6, 202524.4624.4623.7823.9923.99-1.48%287,152
Feb 5, 202524.0724.5123.8524.3524.350.54%345,924
Feb 4, 202523.9524.7123.7724.2224.22-1.10%488,552
Feb 3, 202524.6524.7924.2024.4924.49-0.04%252,365
Jan 31, 202524.8325.1424.4024.5024.50-1.69%283,286
Jan 30, 202525.6726.2424.8224.9224.92-1.11%457,846
Jan 29, 202524.9425.2024.6225.2025.201.20%742,459
Jan 28, 202524.4724.9724.2624.9024.902.43%328,415
Jan 27, 202526.4726.4723.9324.3124.31-8.23%762,482
Jan 24, 202526.4626.6825.4726.4926.490.15%495,983
Jan 23, 202525.6326.7825.5726.4526.453.48%1,207,963
Jan 22, 202524.9825.9824.8525.5625.562.82%765,340
Jan 21, 202524.3325.0224.0424.8624.861.97%440,313
Jan 17, 202524.4324.7524.2624.3824.380.16%288,705
Jan 16, 202524.3624.6824.2524.3424.34-0.25%270,576