BKV Corporation (BKV)
NYSE: BKV
· Real-Time Price · USD
21.87
-0.37 (-1.66%)
At close: Sep 05, 2025, 3:59 PM
21.89
0.09%
After-hours: Sep 05, 2025, 04:09 PM EDT
BKV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 22.24 | 22.43 | 21.62 | 21.89 | 21.89 | -1.57% | 226,623 |
| Sep 4, 2025 | 22.59 | 22.59 | 22.15 | 22.24 | 22.24 | -1.46% | 165,732 |
| Sep 3, 2025 | 23.28 | 23.64 | 22.35 | 22.57 | 22.57 | -3.79% | 298,700 |
| Sep 2, 2025 | 23.03 | 23.47 | 22.78 | 23.46 | 23.46 | 0.64% | 267,638 |
| Aug 29, 2025 | 23.36 | 23.54 | 23.20 | 23.31 | 23.31 | -0.43% | 103,400 |
| Aug 28, 2025 | 22.75 | 23.50 | 22.44 | 23.41 | 23.41 | 2.27% | 322,500 |
| Aug 27, 2025 | 22.73 | 23.08 | 22.57 | 22.89 | 22.89 | 0.84% | 177,043 |
| Aug 26, 2025 | 22.50 | 22.78 | 22.17 | 22.70 | 22.70 | 0.89% | 188,400 |
| Aug 25, 2025 | 22.72 | 22.90 | 22.46 | 22.50 | 22.50 | -1.36% | 164,911 |
| Aug 22, 2025 | 22.47 | 22.99 | 22.37 | 22.81 | 22.81 | 2.52% | 385,445 |
| Aug 21, 2025 | 21.82 | 22.25 | 21.73 | 22.25 | 22.25 | 2.35% | 136,529 |
| Aug 20, 2025 | 21.41 | 21.90 | 21.37 | 21.74 | 21.74 | 1.87% | 132,639 |
| Aug 19, 2025 | 21.43 | 21.57 | 21.09 | 21.34 | 21.34 | -0.42% | 207,917 |
| Aug 18, 2025 | 21.57 | 21.61 | 21.11 | 21.43 | 21.43 | 0.05% | 200,811 |
| Aug 15, 2025 | 21.49 | 21.56 | 21.13 | 21.42 | 21.42 | 0.05% | 203,505 |
| Aug 14, 2025 | 21.71 | 22.07 | 21.38 | 21.41 | 21.41 | -1.52% | 194,900 |
| 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 |