BKV Corporation (BKV)
NYSE: BKV · Real-Time Price · USD
24.23
-0.32 (-1.30%)
Aug 28, 2026, 4:00 PM EDT - Market closed
BKV Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 24.70 | 24.71 | 23.92 | 24.23 | 24.23 | -1.30% | 1,147,452 |
| Aug 27, 2026 | 24.44 | 24.58 | 23.89 | 24.55 | 24.55 | 1.28% | 394,260 |
| Aug 26, 2026 | 24.07 | 24.95 | 23.87 | 24.24 | 24.24 | 0.83% | 576,171 |
| Aug 25, 2026 | 23.80 | 24.11 | 23.52 | 24.04 | 24.04 | -0.70% | 630,134 |
| Aug 24, 2026 | 24.06 | 24.45 | 23.59 | 24.21 | 24.21 | 0.04% | 1,255,390 |
| Aug 21, 2026 | 26.04 | 26.05 | 23.99 | 24.20 | 24.20 | -7.28% | 1,831,608 |
| Aug 20, 2026 | 26.56 | 26.90 | 25.57 | 26.10 | 26.10 | -1.02% | 1,377,541 |
| Aug 19, 2026 | 27.00 | 27.11 | 26.13 | 26.37 | 26.37 | -1.05% | 1,635,251 |
| Aug 18, 2026 | 26.61 | 26.77 | 26.22 | 26.65 | 26.65 | 1.14% | 865,680 |
| Aug 17, 2026 | 27.02 | 27.03 | 26.21 | 26.35 | 26.35 | -1.42% | 571,355 |
| Aug 14, 2026 | 26.09 | 26.85 | 25.92 | 26.73 | 26.73 | 3.12% | 583,657 |
| Aug 13, 2026 | 25.65 | 26.20 | 25.51 | 25.92 | 25.92 | -0.73% | 713,859 |
| Aug 12, 2026 | 26.40 | 26.80 | 26.09 | 26.11 | 26.11 | -1.51% | 697,148 |
| Aug 11, 2026 | 25.92 | 26.51 | 25.62 | 26.51 | 26.51 | 3.31% | 1,045,375 |
| 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% | 827,622 |
| Aug 6, 2026 | 23.84 | 24.15 | 23.21 | 24.00 | 24.00 | 4.35% | 1,364,526 |
| Aug 5, 2026 | 23.69 | 23.96 | 22.72 | 23.00 | 23.00 | -1.50% | 1,234,986 |
| Aug 4, 2026 | 23.96 | 24.08 | 23.24 | 23.35 | 23.35 | -4.46% | 1,033,465 |
| Aug 3, 2026 | 23.92 | 24.66 | 23.71 | 24.44 | 24.44 | -0.08% | 445,244 |
| Jul 31, 2026 | 24.28 | 24.61 | 23.72 | 24.46 | 24.46 | 1.62% | 738,549 |
| Jul 30, 2026 | 23.20 | 24.13 | 23.20 | 24.07 | 24.07 | 3.26% | 1,810,467 |
| Jul 29, 2026 | 23.70 | 24.03 | 22.87 | 23.31 | 23.31 | -0.68% | 1,625,445 |
| Jul 28, 2026 | 24.22 | 24.83 | 23.43 | 23.47 | 23.47 | -5.13% | 854,533 |
| Jul 27, 2026 | 25.05 | 25.50 | 24.70 | 24.74 | 24.74 | -3.13% | 564,879 |
| Jul 24, 2026 | 25.95 | 26.51 | 25.43 | 25.54 | 25.54 | -1.77% | 792,562 |
| Jul 23, 2026 | 26.98 | 27.21 | 25.98 | 26.00 | 26.00 | -2.00% | 811,294 |
| Jul 22, 2026 | 26.61 | 26.96 | 26.37 | 26.53 | 26.53 | 1.26% | 573,463 |
| Jul 21, 2026 | 25.39 | 26.26 | 25.15 | 26.20 | 26.20 | 3.19% | 606,723 |
| Jul 20, 2026 | 25.11 | 26.01 | 25.11 | 25.39 | 25.39 | -2.16% | 924,250 |
| Jul 17, 2026 | 26.00 | 26.54 | 25.67 | 25.95 | 25.95 | 0.15% | 562,390 |
| Jul 16, 2026 | 25.65 | 26.20 | 25.58 | 25.91 | 25.91 | 1.09% | 626,654 |
| Jul 15, 2026 | 25.57 | 25.87 | 25.09 | 25.63 | 25.63 | 0.16% | 458,154 |
| Jul 14, 2026 | 25.54 | 26.07 | 25.02 | 25.59 | 25.59 | -0.78% | 527,461 |
| Jul 13, 2026 | 25.55 | 26.07 | 25.34 | 25.79 | 25.79 | 1.94% | 687,190 |
| Jul 10, 2026 | 26.48 | 26.48 | 24.81 | 25.30 | 25.30 | -4.09% | 810,221 |
| Jul 9, 2026 | 26.54 | 26.64 | 25.95 | 26.38 | 26.38 | -1.38% | 616,220 |
| Jul 8, 2026 | 27.09 | 27.15 | 26.50 | 26.75 | 26.75 | 0.07% | 694,191 |
| Jul 7, 2026 | 27.31 | 27.64 | 26.57 | 26.73 | 26.73 | -1.18% | 834,970 |
| Jul 6, 2026 | 27.33 | 27.77 | 27.05 | 27.05 | 27.05 | -1.10% | 641,618 |
| Jul 2, 2026 | 27.26 | 28.05 | 27.02 | 27.35 | 27.35 | 0.55% | 832,180 |
| Jul 1, 2026 | 27.24 | 27.38 | 26.59 | 27.20 | 27.20 | -0.58% | 808,052 |
| Jun 30, 2026 | 26.24 | 27.54 | 26.23 | 27.36 | 27.36 | 5.23% | 1,323,310 |
| Jun 29, 2026 | 25.95 | 26.54 | 25.75 | 26.00 | 26.00 | 0.19% | 969,352 |
| Jun 26, 2026 | 25.75 | 26.54 | 25.75 | 25.95 | 25.95 | 0.31% | 2,346,378 |
| Jun 25, 2026 | 25.58 | 26.40 | 25.24 | 25.87 | 25.87 | 0.35% | 721,000 |
| Jun 24, 2026 | 25.04 | 25.82 | 24.68 | 25.78 | 25.78 | 1.14% | 724,717 |
| Jun 23, 2026 | 25.32 | 25.65 | 25.08 | 25.49 | 25.49 | -0.78% | 727,284 |
| Jun 22, 2026 | 24.62 | 26.00 | 24.38 | 25.69 | 25.69 | 4.64% | 1,341,550 |
| Jun 18, 2026 | 23.96 | 24.82 | 23.73 | 24.55 | 24.55 | 1.74% | 1,782,639 |