Skip to main content
BKV Corporation (BKV)
NYSE: BKV · Real-Time Price · USD
29.00
+0.32 (1.12%)
At close: Dec 5, 2025, 4:00 PM EST
29.65
+0.65 (2.24%)
After-hours: Dec 5, 2025, 7:56 PM EST

BKV Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528.9629.6528.6129.0029.001.12%1,220,118
Dec 4, 202527.9728.8227.8128.6828.682.80%1,257,728
Dec 3, 202526.7728.0026.5727.9027.905.28%2,283,510
Dec 2, 202526.2727.1126.2526.5026.50-6.09%3,650,933
Dec 1, 202527.4428.6727.4428.2228.222.21%735,347
Nov 28, 202526.3927.6526.3927.6127.614.62%361,009
Nov 26, 202525.7126.7825.7126.3926.393.41%576,617
Nov 25, 202525.3525.6724.9825.5225.52-1.47%670,146
Nov 24, 202525.6826.2225.4025.9025.90-0.31%903,187
Nov 21, 202525.4326.5724.7525.9825.982.20%1,065,030
Nov 20, 202526.4326.9525.2225.4225.42-3.01%870,225
Nov 19, 202526.1026.4925.5226.2126.21-1.91%760,124
Nov 18, 202527.1027.4026.2626.7226.72-4.64%1,163,390
Nov 17, 202528.0928.3527.5428.0228.020.25%899,291
Nov 14, 202526.6028.1526.0127.9527.955.08%1,244,849
Nov 13, 202526.8927.6726.5326.6026.600.08%990,743
Nov 12, 202527.0027.2126.2826.5826.58-2.32%763,122
Nov 11, 202526.6127.7726.0527.2127.216.21%1,133,441
Nov 10, 202526.1626.8023.9825.6225.620.91%999,525
Nov 7, 202524.7625.4624.1525.3925.392.54%839,021
Nov 6, 202524.6125.6424.3624.7624.760.81%772,241
Nov 5, 202524.6325.0324.4424.5624.56-0.28%595,896
Nov 4, 202523.6124.9223.6124.6324.630.74%921,427
Nov 3, 202523.6324.6023.0124.4524.453.65%809,446
Oct 31, 202522.9723.7422.7523.5923.593.74%1,057,392
Oct 30, 202523.2823.7022.7322.7422.74-1.00%1,226,946
Oct 29, 202520.3022.9820.3022.9722.9713.26%1,297,015
Oct 28, 202520.8320.8320.1720.2820.28-2.45%407,185
Oct 27, 202520.5621.0220.3920.7920.791.66%272,688
Oct 24, 202520.6620.7320.2820.4520.45-0.29%390,686
Oct 23, 202520.8721.0220.4320.5120.511.03%474,629
Oct 22, 202520.8821.0120.1820.3020.30-2.73%483,020
Oct 21, 202521.3121.5620.7120.8720.87-2.06%353,793
Oct 20, 202520.4721.3320.4121.3121.315.29%453,766
Oct 17, 202520.3420.5920.0820.2420.24-0.74%472,919
Oct 16, 202521.5621.5620.2220.3920.39-4.68%469,457
Oct 15, 202521.2921.7421.0921.3921.391.04%274,512
Oct 14, 202520.1921.3720.1521.1721.171.24%420,142
Oct 13, 202520.6321.0520.2920.9120.912.35%666,697
Oct 10, 202521.7922.1920.4120.4320.43-8.26%516,755
Oct 9, 202523.7423.8422.1422.2722.27-6.27%466,382
Oct 8, 202524.3924.3923.5023.7623.76-2.34%384,362
Oct 7, 202524.4024.6824.1324.3324.33-0.29%573,904
Oct 6, 202524.3124.6324.1324.4024.401.58%325,212
Oct 3, 202523.7724.0923.4724.0224.021.87%243,092
Oct 2, 202523.3823.7423.0123.5823.58-0.84%482,357
Oct 1, 202522.8623.7822.5923.7823.782.81%312,797
Sep 30, 202523.6223.7822.8423.1323.13-2.57%827,373
Sep 29, 202523.6023.9523.4223.7423.74-0.88%864,023
Sep 26, 202523.1824.2223.1823.9523.952.79%656,536