BKV Corporation (BKV)
NYSE: BKV
· Real-Time Price · USD
24.05
0.47 (1.99%)
At close: Oct 03, 2025, 3:59 PM
24.02
-0.10%
After-hours: Oct 03, 2025, 05:40 PM EDT
BKV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 23.77 | 24.09 | 23.47 | 24.02 | 24.02 | 1.87% | 243,100 |
| Oct 2, 2025 | 23.38 | 23.74 | 23.01 | 23.58 | 23.58 | -0.84% | 482,357 |
| Oct 1, 2025 | 22.86 | 23.78 | 22.59 | 23.78 | 23.78 | 2.81% | 312,800 |
| Sep 30, 2025 | 23.62 | 23.78 | 22.84 | 23.13 | 23.13 | -2.57% | 827,400 |
| Sep 29, 2025 | 23.60 | 23.95 | 23.42 | 23.74 | 23.74 | -0.88% | 864,023 |
| Sep 26, 2025 | 23.18 | 24.22 | 23.18 | 23.95 | 23.95 | 2.79% | 656,536 |
| Sep 25, 2025 | 22.74 | 23.51 | 22.72 | 23.30 | 23.30 | 1.48% | 682,800 |
| Sep 24, 2025 | 22.02 | 23.04 | 21.97 | 22.96 | 22.96 | 4.84% | 283,205 |
| Sep 23, 2025 | 21.55 | 22.28 | 21.55 | 21.90 | 21.90 | 2.34% | 205,800 |
| Sep 22, 2025 | 21.39 | 21.47 | 20.63 | 21.40 | 21.40 | 0.14% | 280,134 |
| Sep 19, 2025 | 22.18 | 22.41 | 21.32 | 21.37 | 21.37 | -3.70% | 1,193,333 |
| Sep 18, 2025 | 22.27 | 22.37 | 21.78 | 22.19 | 22.19 | 0.59% | 228,908 |
| Sep 17, 2025 | 22.06 | 22.41 | 21.94 | 22.06 | 22.06 | -0.27% | 288,100 |
| Sep 16, 2025 | 21.71 | 22.16 | 21.71 | 22.12 | 22.12 | 2.03% | 176,210 |
| Sep 15, 2025 | 22.00 | 22.07 | 21.68 | 21.68 | 21.68 | -1.90% | 216,700 |
| Sep 12, 2025 | 22.60 | 22.77 | 22.10 | 22.10 | 22.10 | -0.54% | 162,311 |
| Sep 11, 2025 | 22.04 | 22.29 | 21.81 | 22.22 | 22.22 | 0.36% | 248,400 |
| Sep 10, 2025 | 21.76 | 22.39 | 21.73 | 22.14 | 22.14 | 2.55% | 345,946 |
| Sep 9, 2025 | 21.50 | 21.86 | 21.48 | 21.59 | 21.59 | 0.47% | 187,400 |
| Sep 8, 2025 | 22.05 | 22.38 | 21.49 | 21.49 | 21.49 | -1.83% | 280,044 |
Page 1 of 13