BKV Corporation (BKV)
NYSE: BKV · Real-Time Price · USD
25.69
+0.30 (1.18%)
Jul 21, 2026, 12:54 PM EDT - Market open
BKV Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 25.39 | 25.64 | 25.15 | 25.55 | - | 0.63% | 226,633 |
| 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 |
| Jun 17, 2026 | 24.06 | 24.52 | 23.86 | 24.13 | 24.13 | -0.45% | 625,210 |
| Jun 16, 2026 | 23.57 | 24.49 | 23.55 | 24.24 | 24.24 | 0.37% | 629,642 |
| Jun 15, 2026 | 24.29 | 25.06 | 24.03 | 24.15 | 24.15 | -3.63% | 758,970 |
| Jun 12, 2026 | 24.55 | 25.60 | 24.11 | 25.06 | 25.06 | 2.08% | 650,507 |
| Jun 11, 2026 | 25.87 | 25.96 | 24.55 | 24.55 | 24.55 | -4.88% | 881,201 |
| Jun 10, 2026 | 25.64 | 26.44 | 25.64 | 25.81 | 25.81 | 1.26% | 560,290 |
| Jun 9, 2026 | 25.67 | 25.83 | 24.97 | 25.49 | 25.49 | -1.28% | 710,187 |
| Jun 8, 2026 | 26.14 | 26.50 | 25.80 | 25.82 | 25.82 | -0.50% | 490,728 |
| 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 |