BKV Corporation (BKV)
NYSE: BKV · Real-Time Price · USD
24.24
+0.30 (1.25%)
Oct 9, 2026, 4:00 PM EDT - Market closed
BKV Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 23.93 | 24.31 | 23.80 | 24.24 | 24.24 | 1.25% | 1,677,152 |
| Oct 8, 2026 | 24.00 | 24.19 | 23.70 | 23.94 | 23.94 | 1.10% | 1,746,285 |
| Oct 7, 2026 | 23.30 | 24.34 | 22.94 | 23.68 | 23.68 | 7.39% | 4,599,398 |
| Oct 6, 2026 | 21.86 | 22.42 | 21.75 | 22.05 | 22.05 | 1.19% | 902,661 |
| Oct 5, 2026 | 21.27 | 22.24 | 21.27 | 21.79 | 21.79 | 1.02% | 881,634 |
| Oct 2, 2026 | 21.45 | 21.90 | 21.24 | 21.57 | 21.57 | 0.14% | 523,756 |
| Oct 1, 2026 | 21.25 | 21.69 | 21.02 | 21.54 | 21.54 | 0.94% | 1,065,953 |
| Sep 30, 2026 | 21.73 | 22.08 | 21.34 | 21.34 | 21.34 | -1.39% | 2,455,604 |
| Sep 29, 2026 | 21.52 | 21.91 | 21.34 | 21.64 | 21.64 | -1.19% | 1,496,206 |
| Sep 28, 2026 | 22.47 | 22.47 | 21.52 | 21.90 | 21.90 | 0.41% | 1,455,284 |
| Sep 25, 2026 | 22.69 | 22.83 | 21.62 | 21.81 | 21.81 | -5.50% | 2,011,269 |
| Sep 24, 2026 | 23.28 | 23.58 | 22.61 | 23.08 | 23.08 | -0.82% | 2,375,276 |
| Sep 23, 2026 | 23.29 | 23.58 | 22.94 | 23.27 | 23.27 | 1.62% | 1,638,993 |
| Sep 22, 2026 | 22.73 | 23.27 | 22.70 | 22.90 | 22.90 | -0.22% | 1,087,834 |
| Sep 21, 2026 | 22.68 | 23.08 | 22.23 | 22.95 | 22.95 | -0.09% | 1,041,928 |
| Sep 18, 2026 | 22.92 | 23.56 | 22.82 | 22.97 | 22.97 | 0.79% | 2,553,865 |
| Sep 17, 2026 | 22.75 | 23.20 | 22.75 | 22.79 | 22.79 | - | 835,015 |
| Sep 16, 2026 | 24.42 | 24.71 | 22.69 | 22.79 | 22.79 | -6.41% | 2,182,066 |
| Sep 15, 2026 | 24.25 | 24.45 | 23.91 | 24.35 | 24.35 | 2.23% | 1,134,715 |
| Sep 14, 2026 | 24.26 | 24.44 | 23.63 | 23.82 | 23.82 | -1.69% | 1,277,423 |
| Sep 11, 2026 | 24.97 | 25.16 | 24.03 | 24.23 | 24.23 | -2.92% | 2,573,760 |
| Sep 10, 2026 | 24.03 | 24.97 | 23.54 | 24.96 | 24.96 | 3.57% | 18,865,651 |
| Sep 9, 2026 | 25.26 | 25.45 | 23.79 | 24.10 | 24.10 | -9.94% | 6,605,166 |
| Sep 8, 2026 | 26.55 | 27.37 | 26.22 | 26.76 | 26.76 | 2.69% | 1,021,518 |
| Sep 4, 2026 | 26.13 | 26.23 | 25.78 | 26.06 | 26.06 | -0.87% | 772,832 |
| Sep 3, 2026 | 25.28 | 26.56 | 24.83 | 26.29 | 26.29 | 4.66% | 1,134,042 |
| Sep 2, 2026 | 24.84 | 25.26 | 24.46 | 25.12 | 25.12 | - | 660,408 |
| Sep 1, 2026 | 24.39 | 25.18 | 24.19 | 25.12 | 25.12 | 3.97% | 667,591 |
| Aug 31, 2026 | 24.68 | 24.76 | 23.92 | 24.16 | 24.16 | -0.29% | 856,298 |
| Aug 28, 2026 | 24.70 | 24.71 | 23.92 | 24.23 | 24.23 | -1.30% | 1,147,454 |
| Aug 27, 2026 | 24.44 | 24.58 | 23.89 | 24.55 | 24.55 | 1.28% | 418,036 |
| Aug 26, 2026 | 24.07 | 24.95 | 23.87 | 24.24 | 24.24 | 0.83% | 576,174 |
| Aug 25, 2026 | 23.80 | 24.11 | 23.52 | 24.04 | 24.04 | -0.70% | 631,554 |
| Aug 24, 2026 | 24.06 | 24.45 | 23.59 | 24.21 | 24.21 | 0.04% | 1,255,578 |
| Aug 21, 2026 | 26.04 | 26.05 | 23.99 | 24.20 | 24.20 | -7.28% | 1,831,686 |
| Aug 20, 2026 | 26.56 | 26.90 | 25.57 | 26.10 | 26.10 | -1.02% | 1,400,049 |
| Aug 19, 2026 | 27.00 | 27.11 | 26.13 | 26.37 | 26.37 | -1.05% | 1,635,252 |
| Aug 18, 2026 | 26.61 | 26.77 | 26.22 | 26.65 | 26.65 | 1.14% | 865,681 |
| Aug 17, 2026 | 27.02 | 27.03 | 26.21 | 26.35 | 26.35 | -1.42% | 596,344 |
| Aug 14, 2026 | 26.09 | 26.85 | 25.92 | 26.73 | 26.73 | 3.12% | 583,658 |
| Aug 13, 2026 | 25.65 | 26.20 | 25.51 | 25.92 | 25.92 | -0.73% | 713,861 |
| Aug 12, 2026 | 26.40 | 26.80 | 26.09 | 26.11 | 26.11 | -1.51% | 697,150 |
| Aug 11, 2026 | 25.92 | 26.51 | 25.62 | 26.51 | 26.51 | 3.31% | 1,045,468 |
| Aug 10, 2026 | 24.84 | 25.75 | 24.84 | 25.66 | 25.66 | 4.91% | 813,452 |
| Aug 7, 2026 | 23.64 | 24.55 | 23.44 | 24.46 | 24.46 | 1.92% | 827,623 |
| Aug 6, 2026 | 23.84 | 24.15 | 23.21 | 24.00 | 24.00 | 4.35% | 1,364,559 |
| Aug 5, 2026 | 23.69 | 23.96 | 22.72 | 23.00 | 23.00 | -1.50% | 1,284,425 |
| Aug 4, 2026 | 23.96 | 24.08 | 23.24 | 23.35 | 23.35 | -4.46% | 1,033,540 |
| Aug 3, 2026 | 23.92 | 24.66 | 23.71 | 24.44 | 24.44 | -0.08% | 445,246 |
| Jul 31, 2026 | 24.28 | 24.61 | 23.72 | 24.46 | 24.46 | 1.62% | 738,549 |