BKV Corporation BKV
NYSE · United States · Energy Minerals
$21.34-0.30 (-1.39%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $21.34 | -1.39% | $21.73 | $22.08 | $21.34 | 2.46M |
| 2026-09-29 | $21.64 | -1.19% | $21.52 | $21.91 | $21.34 | 1.50M |
| 2026-09-28 | $21.90 | +0.41% | $22.47 | $22.47 | $21.52 | 1.46M |
| 2026-09-25 | $21.81 | -5.50% | $22.69 | $22.83 | $21.62 | 2.01M |
| 2026-09-24 | $23.08 | -0.82% | $23.28 | $23.58 | $22.61 | 2.38M |
| 2026-09-23 | $23.27 | +1.62% | $23.29 | $23.58 | $22.94 | 1.64M |
| 2026-09-22 | $22.90 | -0.22% | $22.73 | $23.26 | $22.69 | 1.09M |
| 2026-09-21 | $22.95 | -0.09% | $22.68 | $23.08 | $22.23 | 1.04M |
| 2026-09-18 | $22.97 | +0.79% | $22.92 | $23.56 | $22.82 | 2.79M |
| 2026-09-17 | $22.79 | 0.00% | $22.75 | $23.19 | $22.75 | 835.00K |
| 2026-09-16 | $22.79 | -6.41% | $24.42 | $24.71 | $22.69 | 2.18M |
| 2026-09-15 | $24.35 | +2.23% | $24.25 | $24.44 | $23.91 | 1.13M |
| 2026-09-14 | $23.82 | -1.69% | $24.26 | $24.44 | $23.63 | 1.28M |
| 2026-09-11 | $24.23 | -2.92% | $24.97 | $25.16 | $24.02 | 2.57M |
| 2026-09-10 | $24.96 | +3.57% | $24.03 | $24.97 | $23.54 | 18.91M |
| 2026-09-09 | $24.10 | -9.94% | $25.26 | $25.45 | $23.79 | 6.61M |
| 2026-09-08 | $26.76 | +2.69% | $26.55 | $27.37 | $26.22 | 1.02M |
| 2026-09-04 | $26.06 | -0.87% | $26.13 | $26.23 | $25.78 | 772.80K |
| 2026-09-03 | $26.29 | +4.66% | $25.28 | $26.56 | $24.83 | 1.13M |
| 2026-09-02 | $25.12 | 0.00% | $24.84 | $25.26 | $24.45 | 660.40K |
| 2026-09-01 | $25.12 | +3.97% | $24.39 | $25.18 | $24.19 | 667.60K |
| 2026-08-31 | $24.16 | -0.29% | $24.68 | $24.76 | $23.92 | 856.30K |
| 2026-08-28 | $24.23 | -1.30% | $24.70 | $24.71 | $23.92 | 1.15M |
| 2026-08-27 | $24.55 | +1.28% | $24.44 | $24.58 | $23.89 | 418.00K |
| 2026-08-26 | $24.24 | +0.83% | $24.07 | $24.95 | $23.87 | 576.20K |
| 2026-08-25 | $24.04 | -0.70% | $23.80 | $24.11 | $23.52 | 631.60K |
| 2026-08-24 | $24.21 | +0.04% | $24.06 | $24.45 | $23.59 | 1.26M |
| 2026-08-21 | $24.20 | -7.28% | $26.04 | $26.05 | $23.99 | 1.83M |
| 2026-08-20 | $26.10 | -1.02% | $26.56 | $26.90 | $25.57 | 1.40M |
| 2026-08-19 | $26.37 | -1.05% | $27.00 | $27.11 | $26.13 | 1.64M |
| 2026-08-18 | $26.65 | +1.14% | $26.61 | $26.77 | $26.22 | 865.70K |
| 2026-08-17 | $26.35 | -1.42% | $27.02 | $27.03 | $26.21 | 596.30K |
| 2026-08-14 | $26.73 | +3.12% | $26.09 | $26.85 | $25.92 | 583.70K |
| 2026-08-13 | $25.92 | -0.73% | $25.65 | $26.20 | $25.51 | 713.90K |
| 2026-08-12 | $26.11 | -1.51% | $26.40 | $26.80 | $26.09 | 697.10K |
| 2026-08-11 | $26.51 | +3.31% | $25.92 | $26.51 | $25.61 | 1.05M |
| 2026-08-10 | $25.66 | +4.91% | $24.84 | $25.75 | $24.84 | 813.50K |
| 2026-08-07 | $24.46 | +1.92% | $23.64 | $24.55 | $23.44 | 827.60K |
| 2026-08-06 | $24.00 | +4.35% | $23.84 | $24.15 | $23.20 | 1.36M |
| 2026-08-05 | $23.00 | -1.50% | $23.69 | $23.96 | $22.72 | 1.28M |
| 2026-08-04 | $23.35 | -4.46% | $23.96 | $24.08 | $23.24 | 1.03M |
| 2026-08-03 | $24.44 | -0.08% | $23.92 | $24.66 | $23.71 | 445.20K |
| 2026-07-31 | $24.46 | +1.62% | $24.28 | $24.61 | $23.72 | 738.50K |
| 2026-07-30 | $24.07 | +3.26% | $23.20 | $24.13 | $23.20 | 1.81M |
| 2026-07-29 | $23.31 | -0.68% | $23.70 | $24.02 | $22.87 | 1.63M |
| 2026-07-28 | $23.47 | -5.13% | $24.22 | $24.83 | $23.43 | 879.50K |
| 2026-07-27 | $24.74 | -3.13% | $25.05 | $25.50 | $24.70 | 564.90K |
| 2026-07-24 | $25.54 | -1.77% | $25.95 | $26.51 | $25.43 | 808.60K |
| 2026-07-23 | $26.00 | -2.00% | $26.98 | $27.21 | $25.98 | 811.30K |
| 2026-07-22 | $26.53 | +1.26% | $26.61 | $26.96 | $26.37 | 573.50K |
| 2026-07-21 | $26.20 | +3.19% | $25.39 | $26.26 | $25.15 | 606.70K |
| 2026-07-20 | $25.39 | -2.16% | $25.11 | $26.01 | $25.11 | 924.40K |
| 2026-07-17 | $25.95 | +0.15% | $26.00 | $26.53 | $25.67 | 562.70K |
| 2026-07-16 | $25.91 | +1.09% | $25.65 | $26.20 | $25.58 | 646.40K |
| 2026-07-15 | $25.63 | +0.16% | $25.57 | $25.87 | $25.09 | 458.20K |
| 2026-07-14 | $25.59 | -0.78% | $25.54 | $26.07 | $25.02 | 527.50K |
| 2026-07-13 | $25.79 | +1.94% | $25.55 | $26.07 | $25.34 | 687.20K |
| 2026-07-10 | $25.30 | -4.09% | $26.48 | $26.48 | $24.81 | 810.50K |
| 2026-07-09 | $26.38 | -1.38% | $26.54 | $26.64 | $25.95 | 643.10K |
| 2026-07-08 | $26.75 | +0.07% | $27.09 | $27.15 | $26.50 | 721.00K |
| 2026-07-07 | $26.73 | -1.18% | $27.31 | $27.64 | $26.57 | 835.10K |
| 2026-07-06 | $27.05 | -1.10% | $27.33 | $27.77 | $27.05 | 641.70K |
| 2026-07-02 | $27.35 | +0.55% | $27.26 | $28.05 | $27.02 | 832.20K |
| 2026-07-01 | $27.20 | -0.58% | $27.24 | $27.38 | $26.59 | 817.40K |
| 2026-06-30 | $27.36 | +5.23% | $26.24 | $27.54 | $26.23 | 1.32M |
| 2026-06-29 | $26.00 | +0.19% | $25.95 | $26.54 | $25.75 | 969.90K |
| 2026-06-26 | $25.95 | +0.31% | $25.75 | $26.54 | $25.75 | 2.60M |
| 2026-06-25 | $25.87 | +0.35% | $25.58 | $26.40 | $25.24 | 721.00K |
| 2026-06-24 | $25.78 | +1.14% | $25.04 | $25.82 | $24.68 | 725.10K |
| 2026-06-23 | $25.49 | -0.78% | $25.32 | $25.65 | $25.08 | 728.30K |
| 2026-06-22 | $25.69 | +4.64% | $24.62 | $26.00 | $24.38 | 1.34M |
| 2026-06-18 | $24.55 | +1.74% | $23.96 | $24.82 | $23.73 | 1.78M |
| 2026-06-17 | $24.13 | -0.45% | $24.06 | $24.52 | $23.85 | 625.20K |
| 2026-06-16 | $24.24 | +0.37% | $23.57 | $24.49 | $23.55 | 629.70K |
| 2026-06-15 | $24.15 | -3.63% | $24.29 | $25.06 | $24.03 | 759.10K |
| 2026-06-12 | $25.06 | +2.08% | $24.55 | $25.60 | $24.11 | 651.20K |
| 2026-06-11 | $24.55 | -4.88% | $25.87 | $25.96 | $24.55 | 881.20K |
| 2026-06-10 | $25.81 | +1.26% | $25.64 | $26.44 | $25.64 | 560.30K |
| 2026-06-09 | $25.49 | -1.28% | $25.67 | $25.83 | $24.97 | 710.20K |
| 2026-06-08 | $25.82 | -0.50% | $26.14 | $26.50 | $25.80 | 490.70K |
| 2026-06-05 | $25.95 | -4.00% | $26.93 | $26.93 | $25.78 | 634.90K |
| 2026-06-04 | $27.03 | +0.41% | $26.28 | $27.12 | $26.28 | 587.00K |
| 2026-06-03 | $26.92 | +0.64% | $26.94 | $27.25 | $26.28 | 548.10K |
| 2026-06-02 | $26.75 | +0.72% | $26.51 | $27.00 | $26.29 | 750.20K |
| 2026-06-01 | $26.56 | +0.08% | $26.49 | $27.13 | $26.31 | 738.40K |
| 2026-05-29 | $26.54 | -0.34% | $26.37 | $26.74 | $26.03 | 897.40K |
| 2026-05-28 | $26.63 | +0.45% | $26.69 | $26.80 | $26.29 | 697.40K |
| 2026-05-27 | $26.51 | -2.10% | $26.54 | $27.06 | $26.30 | 819.50K |
| 2026-05-26 | $27.08 | -4.28% | $28.63 | $28.66 | $27.06 | 739.30K |
| 2026-05-22 | $28.29 | -0.91% | $28.78 | $28.90 | $28.10 | 400.30K |