Skip to main content
logo
BKV Corporation (BKV)
NYSE: BKV · Real-Time Price · USD
22.97
+0.18 (0.79%)
At close: Sep 18, 2026, 4:00 PM EDT
23.39
+0.42 (1.83%)
After-hours: Sep 18, 2026, 7:30 PM EDT

BKV Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202622.9223.5622.8222.9722.970.79%2,553,865
Sep 17, 202622.7523.2022.7522.7922.79-835,015
Sep 16, 202624.4224.7122.6922.7922.79-6.41%2,182,066
Sep 15, 202624.2524.4523.9124.3524.352.23%1,134,715
Sep 14, 202624.2624.4423.6323.8223.82-1.69%1,277,423
Sep 11, 202624.9725.1624.0324.2324.23-2.92%2,573,760
Sep 10, 202624.0324.9723.5424.9624.963.57%18,865,651
Sep 9, 202625.2625.4523.7924.1024.10-9.94%6,605,166
Sep 8, 202626.5527.3726.2226.7626.762.69%1,021,518
Sep 4, 202626.1326.2325.7826.0626.06-0.87%772,832
Sep 3, 202625.2826.5624.8326.2926.294.66%1,134,042
Sep 2, 202624.8425.2624.4625.1225.12-660,408
Sep 1, 202624.3925.1824.1925.1225.123.97%667,591
Aug 31, 202624.6824.7623.9224.1624.16-0.29%856,298
Aug 28, 202624.7024.7123.9224.2324.23-1.30%1,147,454
Aug 27, 202624.4424.5823.8924.5524.551.28%418,036
Aug 26, 202624.0724.9523.8724.2424.240.83%576,174
Aug 25, 202623.8024.1123.5224.0424.04-0.70%631,554
Aug 24, 202624.0624.4523.5924.2124.210.04%1,255,578
Aug 21, 202626.0426.0523.9924.2024.20-7.28%1,831,686
Aug 20, 202626.5626.9025.5726.1026.10-1.02%1,400,049
Aug 19, 202627.0027.1126.1326.3726.37-1.05%1,635,252
Aug 18, 202626.6126.7726.2226.6526.651.14%865,681
Aug 17, 202627.0227.0326.2126.3526.35-1.42%596,344
Aug 14, 202626.0926.8525.9226.7326.733.12%583,658
Aug 13, 202625.6526.2025.5125.9225.92-0.73%713,861
Aug 12, 202626.4026.8026.0926.1126.11-1.51%697,150
Aug 11, 202625.9226.5125.6226.5126.513.31%1,045,468
Aug 10, 202624.8425.7524.8425.6625.664.91%813,452
Aug 7, 202623.6424.5523.4424.4624.461.92%827,623
Aug 6, 202623.8424.1523.2124.0024.004.35%1,364,559
Aug 5, 202623.6923.9622.7223.0023.00-1.50%1,284,425
Aug 4, 202623.9624.0823.2423.3523.35-4.46%1,033,540
Aug 3, 202623.9224.6623.7124.4424.44-0.08%445,246
Jul 31, 202624.2824.6123.7224.4624.461.62%738,549
Jul 30, 202623.2024.1323.2024.0724.073.26%1,810,470
Jul 29, 202623.7024.0322.8723.3123.31-0.68%1,626,233
Jul 28, 202624.2224.8323.4323.4723.47-5.13%880,500
Jul 27, 202625.0525.5024.7024.7424.74-3.13%564,890
Jul 24, 202625.9526.5125.4325.5425.54-1.77%808,564
Jul 23, 202626.9827.2125.9826.0026.00-2.00%811,294
Jul 22, 202626.6126.9626.3726.5326.531.26%573,464
Jul 21, 202625.3926.2625.1526.2026.203.19%606,724
Jul 20, 202625.1126.0125.1125.3925.39-2.16%924,401
Jul 17, 202626.0026.5425.6725.9525.950.15%562,705
Jul 16, 202625.6526.2025.5825.9125.911.09%646,354
Jul 15, 202625.5725.8725.0925.6325.630.16%458,154
Jul 14, 202625.5426.0725.0225.5925.59-0.78%527,711
Jul 13, 202625.5526.0725.3425.7925.791.94%687,219
Jul 10, 202626.4826.4824.8125.3025.30-4.09%810,527