BKV Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	26.93	26.93	25.78	25.95	25.95	-4.00%	634,457
Jun 4, 2026	26.28	27.12	26.28	27.03	27.03	0.41%	586,966
Jun 3, 2026	26.94	27.25	26.28	26.92	26.92	0.64%	548,114
Jun 2, 2026	26.51	27.00	26.29	26.75	26.75	0.72%	749,575
Jun 1, 2026	26.49	27.13	26.31	26.56	26.56	0.08%	738,436
May 29, 2026	26.37	26.74	26.03	26.54	26.54	-0.34%	890,709
May 28, 2026	26.69	26.80	26.29	26.63	26.63	0.45%	697,415
May 27, 2026	26.54	27.06	26.30	26.51	26.51	-2.10%	819,388
May 26, 2026	28.63	28.66	27.06	27.08	27.08	-4.28%	738,902
May 22, 2026	28.78	28.90	28.10	28.29	28.29	-0.91%	400,333
May 21, 2026	29.48	29.69	28.28	28.55	28.55	-2.06%	677,654
May 20, 2026	29.30	29.76	28.82	29.15	29.15	-1.19%	856,070
May 19, 2026	28.93	29.52	28.14	29.50	29.50	2.54%	676,055
May 18, 2026	28.41	29.03	27.70	28.77	28.77	0.91%	696,288
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%	723,729
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