BKV Corporation (BKV)
20.72
-0.10 (-0.48%)
At close: Mar 28, 2025, 3:59 PM
20.34
-1.83%
After-hours: Mar 28, 2025, 05:29 PM EDT
BKV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 20.69 | 20.93 | 20.31 | 20.74 | -0.08 | -0.38% | 731,000 |
| Mar 27, 2025 | 20.75 | 20.94 | 20.39 | 20.82 | -0.03 | -0.14% | 587,900 |
| Mar 26, 2025 | 21.11 | 21.17 | 20.74 | 20.85 | -0.14 | -0.67% | 573,336 |
| Mar 25, 2025 | 21.34 | 21.35 | 20.89 | 20.99 | -0.23 | -1.08% | 455,300 |
| Mar 24, 2025 | 20.93 | 21.29 | 20.87 | 21.22 | 0.46 | 2.22% | 340,737 |
| Mar 21, 2025 | 20.91 | 21.03 | 20.64 | 20.76 | -0.31 | -1.47% | 210,700 |
| Mar 20, 2025 | 20.87 | 21.18 | 20.79 | 21.07 | -0.05 | -0.24% | 256,700 |
| Mar 19, 2025 | 20.71 | 21.14 | 20.67 | 21.12 | 0.46 | 2.23% | 353,134 |
| Mar 18, 2025 | 20.63 | 20.87 | 20.34 | 20.66 | 0.23 | 1.13% | 168,740 |
| Mar 17, 2025 | 19.72 | 20.65 | 19.72 | 20.43 | 0.41 | 2.05% | 204,717 |
| Mar 14, 2025 | 19.12 | 20.11 | 19.12 | 20.02 | 0.96 | 5.04% | 300,557 |
| Mar 13, 2025 | 19.59 | 19.75 | 18.92 | 19.06 | -0.52 | -2.66% | 286,447 |
| Mar 12, 2025 | 19.61 | 20.10 | 19.39 | 19.58 | 0.24 | 1.24% | 675,300 |
| Mar 11, 2025 | 18.30 | 19.36 | 17.99 | 19.34 | 1.22 | 6.73% | 583,400 |
| Mar 10, 2025 | 18.21 | 18.53 | 17.88 | 18.12 | -0.10 | -0.55% | 348,009 |
| Mar 7, 2025 | 17.96 | 18.42 | 17.77 | 18.22 | 0.29 | 1.62% | 462,600 |
| Mar 6, 2025 | 18.65 | 18.68 | 17.92 | 17.93 | -0.87 | -4.63% | 646,414 |
| Mar 5, 2025 | 19.25 | 19.25 | 18.05 | 18.80 | -0.37 | -1.93% | 668,335 |
| Mar 4, 2025 | 19.12 | 19.44 | 18.22 | 19.17 | -0.23 | -1.19% | 698,600 |
| Mar 3, 2025 | 20.22 | 20.34 | 19.03 | 19.40 | -0.79 | -3.91% | 922,100 |
| Feb 28, 2025 | 20.16 | 20.45 | 19.88 | 20.19 | -0.14 | -0.69% | 797,200 |
| Feb 27, 2025 | 21.86 | 21.97 | 19.36 | 20.33 | -1.31 | -6.05% | 1,620,723 |
| Feb 26, 2025 | 22.37 | 22.71 | 21.13 | 21.64 | -1.16 | -5.09% | 822,008 |
| Feb 25, 2025 | 23.04 | 23.15 | 22.41 | 22.80 | 0.01 | 0.04% | 276,540 |
| Feb 24, 2025 | 23.57 | 23.57 | 22.75 | 22.79 | -0.56 | -2.40% | 246,300 |
| Feb 21, 2025 | 24.79 | 24.79 | 23.25 | 23.35 | -1.29 | -5.24% | 356,716 |
| Feb 20, 2025 | 24.86 | 24.91 | 24.46 | 24.64 | -0.47 | -1.87% | 218,237 |
| Feb 19, 2025 | 24.03 | 25.12 | 24.02 | 25.11 | 1.09 | 4.54% | 807,334 |
| Feb 18, 2025 | 23.75 | 24.37 | 23.51 | 24.02 | 0.36 | 1.52% | 314,618 |
| Feb 14, 2025 | 24.11 | 24.16 | 23.59 | 23.66 | -0.34 | -1.42% | 149,682 |
| Feb 13, 2025 | 24.04 | 24.23 | 23.83 | 24.00 | 0.00 | 0.00% | 287,410 |
| Feb 12, 2025 | 24.10 | 24.55 | 23.80 | 24.00 | -0.26 | -1.07% | 333,600 |
| Feb 11, 2025 | 24.52 | 24.90 | 24.08 | 24.26 | -0.32 | -1.30% | 414,831 |
| Feb 10, 2025 | 24.28 | 24.84 | 24.28 | 24.58 | 0.50 | 2.08% | 295,643 |
| Feb 7, 2025 | 24.04 | 24.32 | 23.82 | 24.08 | 0.09 | 0.38% | 250,700 |
| Feb 6, 2025 | 24.46 | 24.46 | 23.78 | 23.99 | -0.36 | -1.48% | 287,200 |
| Feb 5, 2025 | 24.07 | 24.51 | 23.85 | 24.35 | 0.13 | 0.54% | 345,924 |
| Feb 4, 2025 | 23.95 | 24.71 | 23.77 | 24.22 | -0.27 | -1.10% | 488,600 |
| Feb 3, 2025 | 24.65 | 24.79 | 24.20 | 24.49 | -0.01 | -0.04% | 252,365 |
| Jan 31, 2025 | 24.83 | 25.14 | 24.40 | 24.50 | -0.42 | -1.69% | 283,300 |
| Jan 30, 2025 | 25.67 | 26.24 | 24.82 | 24.92 | -0.28 | -1.11% | 457,846 |
| Jan 29, 2025 | 24.94 | 25.20 | 24.62 | 25.20 | 0.30 | 1.20% | 742,459 |
| Jan 28, 2025 | 24.47 | 24.97 | 24.26 | 24.90 | 0.59 | 2.43% | 328,415 |
| Jan 27, 2025 | 26.47 | 26.47 | 23.93 | 24.31 | -2.18 | -8.23% | 762,482 |
| Jan 24, 2025 | 26.46 | 26.68 | 25.47 | 26.49 | 0.04 | 0.15% | 496,000 |
| Jan 23, 2025 | 25.63 | 26.78 | 25.57 | 26.45 | 0.89 | 3.48% | 1,208,000 |
| Jan 22, 2025 | 24.98 | 25.98 | 24.85 | 25.56 | 0.70 | 2.82% | 765,340 |
| Jan 21, 2025 | 24.33 | 25.02 | 24.04 | 24.86 | 0.48 | 1.97% | 440,313 |
| Jan 17, 2025 | 24.43 | 24.75 | 24.26 | 24.38 | 0.04 | 0.16% | 288,705 |
| Jan 16, 2025 | 24.36 | 24.68 | 24.25 | 24.34 | -0.06 | -0.25% | 270,600 |