BKV Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	24.41	24.59	24.09	24.51	24.51	0.99%	1,325,071
Jun 26, 2025	23.78	24.29	23.78	24.27	24.27	2.19%	549,071
Jun 25, 2025	24.18	24.41	23.63	23.75	23.75	-2.46%	821,358
Jun 24, 2025	23.78	24.85	23.78	24.35	24.35	1.46%	772,225
Jun 23, 2025	24.25	24.46	23.48	24.00	24.00	-0.70%	402,928
Jun 20, 2025	24.33	24.46	24.17	24.17	24.17	-0.53%	395,250
Jun 18, 2025	24.54	24.59	24.13	24.30	24.30	-0.57%	201,797
Jun 17, 2025	23.81	24.47	23.69	24.44	24.44	3.17%	294,732
Jun 16, 2025	23.32	23.83	23.29	23.69	23.69	1.59%	221,783
Jun 13, 2025	23.60	23.75	22.95	23.32	23.32	-0.09%	179,005
Jun 12, 2025	22.54	23.35	22.54	23.34	23.34	3.09%	334,087
Jun 11, 2025	22.72	22.83	22.37	22.64	22.64	0.13%	279,444
Jun 10, 2025	22.83	22.98	22.51	22.61	22.61	0.31%	159,812
Jun 9, 2025	22.61	22.64	22.03	22.54	22.54	-	207,429
Jun 6, 2025	22.39	22.69	22.24	22.54	22.54	2.41%	143,947
Jun 5, 2025	22.15	22.20	21.94	22.01	22.01	0.05%	185,262
Jun 4, 2025	22.36	22.49	21.69	22.00	22.00	-2.00%	218,626
Jun 3, 2025	21.68	22.58	21.68	22.45	22.45	3.70%	349,407
Jun 2, 2025	21.98	21.98	21.39	21.65	21.65	0.70%	242,547
May 30, 2025	21.87	21.96	21.46	21.50	21.50	-1.69%	500,500
May 29, 2025	22.08	22.20	21.85	21.87	21.87	-0.59%	128,163
May 28, 2025	22.21	22.27	21.90	22.00	22.00	-0.05%	171,324
May 27, 2025	21.95	22.26	21.69	22.01	22.01	1.62%	151,533
May 23, 2025	21.44	21.92	21.44	21.66	21.66	-0.37%	200,719
May 22, 2025	21.00	21.86	20.95	21.74	21.74	2.26%	249,418
May 21, 2025	21.88	22.07	21.21	21.26	21.26	-3.06%	578,953
May 20, 2025	22.27	22.50	21.84	21.93	21.93	-1.08%	587,265
May 19, 2025	22.10	22.24	21.70	22.17	22.17	-0.36%	213,496
May 16, 2025	22.57	22.59	22.24	22.25	22.25	-1.33%	293,101
May 15, 2025	22.39	22.76	22.30	22.55	22.55	-0.35%	288,398
May 14, 2025	22.12	22.78	22.02	22.63	22.63	1.12%	368,736
May 13, 2025	21.96	22.44	21.78	22.38	22.38	2.75%	317,079
May 12, 2025	21.00	22.09	20.86	21.78	21.78	6.40%	739,856
May 9, 2025	19.61	20.99	19.40	20.47	20.47	6.73%	592,646
May 8, 2025	18.54	19.39	18.50	19.18	19.18	4.92%	300,524
May 7, 2025	18.11	18.35	17.82	18.28	18.28	1.16%	402,458
May 6, 2025	18.13	18.57	18.05	18.07	18.07	0.44%	235,551
May 5, 2025	18.27	18.30	17.94	17.99	17.99	-3.28%	273,123
May 2, 2025	18.48	18.71	18.15	18.60	18.60	2.14%	315,110
May 1, 2025	17.94	18.79	17.80	18.21	18.21	0.44%	534,798
Apr 30, 2025	18.27	18.27	17.84	18.13	18.13	-2.16%	152,026
Apr 29, 2025	18.50	18.85	18.02	18.53	18.53	0.16%	220,332
Apr 28, 2025	18.36	18.68	18.26	18.50	18.50	0.43%	152,651
Apr 25, 2025	18.09	18.42	17.98	18.42	18.42	0.38%	241,593
Apr 24, 2025	18.12	18.50	18.12	18.35	18.35	1.77%	244,204
Apr 23, 2025	18.59	18.64	17.78	18.03	18.03	0.22%	443,970
Apr 22, 2025	17.72	18.19	17.52	17.99	17.99	3.99%	258,923
Apr 21, 2025	17.30	17.39	16.77	17.30	17.30	-1.26%	675,926
Apr 17, 2025	17.41	17.89	17.41	17.52	17.52	1.27%	226,764
Apr 16, 2025	16.61	17.43	16.61	17.30	17.30	3.47%	255,285