BKV Corporation (BKV)
NYSE: BKV
· Real-Time Price · USD
21.43
-0.31 (-1.43%)
At close: Aug 14, 2025, 3:59 PM
21.41
-0.07%
After-hours: Aug 14, 2025, 05:54 PM EDT
BKV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 21.71 | 22.07 | 21.38 | 21.41 | 21.41 | -1.52% | 194,870 |
| Aug 13, 2025 | 21.69 | 21.83 | 21.18 | 21.74 | 21.74 | 1.35% | 458,420 |
| Aug 12, 2025 | 21.62 | 22.00 | 20.55 | 21.45 | 21.45 | 6.93% | 782,066 |
| Aug 11, 2025 | 20.14 | 20.16 | 19.80 | 20.06 | 20.06 | 0.30% | 316,828 |
| Aug 8, 2025 | 19.91 | 20.11 | 19.56 | 20.00 | 20.00 | 1.11% | 378,500 |
| Aug 7, 2025 | 20.61 | 20.97 | 19.76 | 19.78 | 19.78 | -2.18% | 244,600 |
| Aug 6, 2025 | 20.54 | 20.76 | 20.11 | 20.22 | 20.22 | -0.49% | 301,000 |
| Aug 5, 2025 | 20.41 | 20.47 | 20.02 | 20.32 | 20.32 | -0.59% | 196,605 |
| Aug 4, 2025 | 19.91 | 20.52 | 19.79 | 20.44 | 20.44 | 2.30% | 288,600 |
| Aug 1, 2025 | 20.39 | 20.57 | 19.56 | 19.98 | 19.98 | -3.20% | 429,200 |
| Jul 31, 2025 | 20.53 | 20.85 | 20.49 | 20.64 | 20.64 | -0.58% | 342,739 |
| Jul 30, 2025 | 20.75 | 21.05 | 20.59 | 20.76 | 20.76 | -0.81% | 241,436 |
| Jul 29, 2025 | 20.73 | 21.27 | 20.53 | 20.93 | 20.93 | 2.05% | 657,103 |
| Jul 28, 2025 | 19.85 | 20.91 | 19.85 | 20.51 | 20.51 | 4.22% | 952,136 |
| Jul 25, 2025 | 20.27 | 20.30 | 19.67 | 19.68 | 19.68 | -2.72% | 182,900 |
| Jul 24, 2025 | 20.08 | 20.47 | 19.90 | 20.23 | 20.23 | 0.95% | 505,235 |
| Jul 23, 2025 | 20.32 | 20.37 | 19.88 | 20.04 | 20.04 | -0.40% | 281,740 |
| Jul 22, 2025 | 19.68 | 20.33 | 19.62 | 20.12 | 20.12 | 1.36% | 364,100 |
| Jul 21, 2025 | 22.03 | 22.07 | 19.84 | 19.85 | 19.85 | -10.34% | 836,308 |
| Jul 18, 2025 | 22.05 | 22.62 | 21.87 | 22.14 | 22.14 | 1.33% | 266,548 |