BKV Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	28.72	28.81	28.23	28.51	28.51	-0.28%	722,977
May 14, 2026	27.75	29.00	27.42	28.59	28.59	2.99%	1,081,482
May 13, 2026	28.26	28.33	27.63	27.76	27.76	-1.98%	686,951
May 12, 2026	28.41	28.66	27.83	28.32	28.32	-0.07%	561,321
May 11, 2026	28.06	28.66	27.64	28.34	28.34	1.94%	829,230
May 8, 2026	29.02	29.27	27.80	27.80	27.80	-3.97%	1,193,715
May 7, 2026	29.98	29.98	27.66	28.95	28.95	-3.02%	1,911,802
May 6, 2026	30.99	31.08	29.80	29.85	29.85	-7.18%	1,077,081
May 5, 2026	32.00	32.20	31.61	32.16	32.16	0.19%	857,552
May 4, 2026	31.51	32.15	31.34	32.10	32.10	2.49%	824,404
May 1, 2026	31.25	31.47	30.71	31.32	31.32	-0.67%	711,904
Apr 30, 2026	30.23	31.60	30.00	31.53	31.53	2.97%	1,227,306
Apr 29, 2026	30.58	30.73	30.20	30.62	30.62	1.19%	695,499
Apr 28, 2026	29.86	30.27	29.42	30.26	30.26	2.79%	756,592
Apr 27, 2026	29.22	29.80	29.04	29.44	29.44	1.24%	618,123
Apr 24, 2026	28.53	29.13	28.23	29.08	29.08	1.36%	822,292
Apr 23, 2026	28.35	28.88	27.95	28.69	28.69	2.14%	583,477
Apr 22, 2026	27.84	28.28	27.56	28.09	28.09	2.07%	719,233
Apr 21, 2026	27.91	28.04	27.10	27.52	27.52	-0.40%	859,935
Apr 20, 2026	27.62	28.30	27.55	27.63	27.63	-0.43%	1,172,261
Apr 17, 2026	26.34	27.77	26.26	27.75	27.75	1.65%	1,677,308
Apr 16, 2026	26.65	27.30	26.25	27.30	27.30	2.86%	1,244,679
Apr 15, 2026	26.17	26.72	26.04	26.54	26.54	0.38%	599,047
Apr 14, 2026	27.35	27.78	26.21	26.44	26.44	-4.38%	697,546
Apr 13, 2026	27.94	28.37	27.27	27.65	27.65	-1.88%	474,798
Apr 10, 2026	27.42	28.31	27.18	28.18	28.18	1.95%	627,493
Apr 9, 2026	27.17	28.14	27.15	27.64	27.64	0.88%	749,275
Apr 8, 2026	26.49	27.47	26.07	27.40	27.40	-1.51%	977,572
Apr 7, 2026	28.11	28.55	27.74	27.82	27.82	-0.57%	424,858
Apr 6, 2026	27.64	28.40	27.57	27.98	27.98	1.27%	554,493
Apr 2, 2026	28.00	28.00	27.30	27.63	27.63	1.43%	1,260,933
Apr 1, 2026	28.57	28.75	27.22	27.24	27.24	-4.49%	1,767,045
Mar 31, 2026	29.24	29.73	28.23	28.52	28.52	-2.56%	794,925
Mar 30, 2026	30.39	30.39	29.08	29.27	29.27	-2.24%	830,293
Mar 27, 2026	29.87	30.46	29.46	29.94	29.94	1.46%	1,879,617
Mar 26, 2026	29.84	30.14	29.45	29.51	29.51	-2.09%	1,977,462
Mar 25, 2026	29.35	30.15	29.29	30.14	30.14	2.45%	881,980
Mar 24, 2026	29.35	29.99	29.30	29.42	29.42	1.87%	1,652,674
Mar 23, 2026	28.13	29.29	28.11	28.88	28.88	-0.76%	689,097
Mar 20, 2026	29.10	29.79	28.66	29.10	29.10	0.38%	2,530,318
Mar 19, 2026	28.97	30.00	28.80	28.99	28.99	0.49%	1,022,067
Mar 18, 2026	29.09	29.09	27.97	28.85	28.85	-	1,316,273
Mar 17, 2026	28.95	29.50	28.76	28.85	28.85	0.87%	917,266
Mar 16, 2026	28.56	29.18	28.02	28.60	28.60	-0.52%	1,066,087
Mar 13, 2026	28.00	28.82	27.97	28.75	28.75	2.50%	749,034
Mar 12, 2026	28.78	28.86	27.85	28.05	28.05	-1.82%	2,025,471
Mar 11, 2026	27.89	29.05	27.75	28.57	28.57	-1.28%	4,879,672
Mar 10, 2026	30.28	30.60	28.87	28.94	28.94	-5.11%	914,782
Mar 9, 2026	31.00	31.18	30.16	30.50	30.50	-0.78%	693,622
Mar 6, 2026	31.49	31.63	30.57	30.74	30.74	-0.52%	682,759