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
Sep 25, 202522.7423.5122.7223.3023.301.48%682,783
Sep 24, 202522.0223.0421.9722.9622.964.84%283,205
Sep 23, 202521.5522.2821.5521.9021.902.34%205,766
Sep 22, 202521.3921.4720.6321.4021.400.14%280,134
Sep 19, 202522.1822.4121.3221.3721.37-3.70%1,193,333
Sep 18, 202522.2722.3721.7822.1922.190.59%228,908
Sep 17, 202522.0622.4121.9422.0622.06-0.27%288,074
Sep 16, 202521.7122.1621.7122.1222.122.03%176,210
Sep 15, 202522.0022.0721.6821.6821.68-1.90%216,659
Sep 12, 202522.6022.7722.1022.1022.10-0.54%162,311
Sep 11, 202522.0422.2921.8122.2222.220.36%248,355
Sep 10, 202521.7622.3921.7322.1422.142.55%345,946
Sep 9, 202521.5021.8621.4821.5921.590.47%187,390
Sep 8, 202522.0522.3821.4921.4921.49-1.83%280,044
Sep 5, 202522.2422.4321.6221.8921.89-1.57%226,623
Sep 4, 202522.5922.5922.1522.2422.24-1.46%165,732
Sep 3, 202523.2823.6422.3522.5722.57-3.79%298,676
Sep 2, 202523.0323.4722.7823.4623.460.64%267,638
Aug 29, 202523.3623.5423.2023.3123.31-0.43%103,381
Aug 28, 202522.7523.5022.4423.4123.412.27%322,473
Aug 27, 202522.7323.0822.5722.8922.890.84%177,043
Aug 26, 202522.5022.7822.1722.7022.700.89%188,370
Aug 25, 202522.7222.9022.4622.5022.50-1.36%164,911
Aug 22, 202522.4722.9922.3722.8122.812.52%385,445
Aug 21, 202521.8222.2521.7322.2522.252.35%136,529
Aug 20, 202521.4121.9021.3721.7421.741.87%132,639
Aug 19, 202521.4321.5721.0921.3421.34-0.42%207,917
Aug 18, 202521.5721.6121.1121.4321.430.05%200,811
Aug 15, 202521.4921.5621.1321.4221.420.05%203,505
Aug 14, 202521.7122.0721.3821.4121.41-1.52%194,870
Aug 13, 202521.6921.8321.1821.7421.741.35%458,420
Aug 12, 202521.6222.0020.5521.4521.456.93%782,066
Aug 11, 202520.1420.1619.8020.0620.060.30%316,828
Aug 8, 202519.9120.1119.5620.0020.001.11%378,478
Aug 7, 202520.6120.9719.7619.7819.78-2.18%244,555
Aug 6, 202520.5420.7620.1120.2220.22-0.49%300,996
Aug 5, 202520.4120.4720.0220.3220.32-0.59%196,605
Aug 4, 202519.9120.5219.7920.4420.442.30%288,558
Aug 1, 202520.3920.5719.5619.9819.98-3.20%429,172
Jul 31, 202520.5320.8520.4920.6420.64-0.58%342,739
Jul 30, 202520.7521.0520.5920.7620.76-0.81%241,436
Jul 29, 202520.7321.2720.5320.9320.932.05%657,103
Jul 28, 202519.8520.9119.8520.5120.514.22%952,136
Jul 25, 202520.2720.3019.6719.6819.68-2.72%182,875
Jul 24, 202520.0820.4719.9020.2320.230.95%505,235
Jul 23, 202520.3220.3719.8820.0420.04-0.40%281,740
Jul 22, 202519.6820.3319.6220.1220.121.36%364,099
Jul 21, 202522.0322.0719.8419.8519.85-10.34%836,308
Jul 18, 202522.0522.6221.8722.1422.141.33%266,548
Jul 17, 202521.8522.0721.6421.8521.85-0.59%372,614