BKV Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	31.49	31.63	30.57	30.74	30.74	-0.52%	682,709
Mar 5, 2026	31.43	32.05	30.63	30.90	30.90	-1.65%	867,443
Mar 4, 2026	30.22	31.69	30.15	31.42	31.42	0.26%	1,025,869
Mar 3, 2026	31.44	32.36	30.07	31.34	31.34	0.22%	679,307
Mar 2, 2026	32.50	32.81	30.55	31.27	31.27	-0.19%	1,323,745
Feb 27, 2026	29.94	31.34	29.82	31.33	31.33	4.43%	989,880
Feb 26, 2026	30.00	30.09	28.93	30.00	30.00	-	544,361
Feb 25, 2026	29.94	30.12	28.13	30.00	30.00	0.98%	922,400
Feb 24, 2026	29.88	29.88	28.82	29.71	29.71	0.03%	919,265
Feb 23, 2026	31.44	31.74	29.45	29.70	29.70	-5.47%	820,555
Feb 20, 2026	31.20	31.60	30.68	31.42	31.42	0.83%	471,036
Feb 19, 2026	30.55	31.51	30.55	31.16	31.16	3.94%	696,169
Feb 18, 2026	30.72	30.72	29.87	29.98	29.98	0.07%	416,732
Feb 17, 2026	30.60	30.97	29.30	29.96	29.96	-1.93%	407,102
Feb 13, 2026	29.95	31.02	29.95	30.55	30.55	1.33%	638,470
Feb 12, 2026	30.84	31.23	29.25	30.15	30.15	-4.29%	987,230
Feb 11, 2026	30.86	31.50	30.24	31.50	31.50	4.20%	637,445
Feb 10, 2026	30.45	30.45	29.36	30.23	30.23	-0.69%	675,501
Feb 9, 2026	30.04	30.94	30.04	30.44	30.44	0.43%	644,226
Feb 6, 2026	29.28	30.39	29.23	30.31	30.31	5.17%	540,760
Feb 5, 2026	28.86	29.54	28.41	28.82	28.82	-1.54%	545,330
Feb 4, 2026	29.40	30.04	28.51	29.27	29.27	2.31%	447,227
Feb 3, 2026	28.12	28.77	27.73	28.61	28.61	1.74%	538,460
Feb 2, 2026	28.80	29.47	28.01	28.12	28.12	-5.48%	1,057,197
Jan 30, 2026	30.15	30.83	29.01	29.75	29.75	-1.65%	966,753
Jan 29, 2026	29.50	30.73	29.08	30.25	30.25	5.14%	1,426,239
Jan 28, 2026	28.68	28.77	28.19	28.77	28.77	1.52%	401,230
Jan 27, 2026	28.79	28.98	27.73	28.34	28.34	-1.39%	574,009
Jan 26, 2026	28.91	29.00	27.99	28.74	28.74	2.02%	446,764
Jan 23, 2026	28.68	28.86	27.76	28.17	28.17	0.32%	478,042
Jan 22, 2026	28.36	28.57	27.89	28.08	28.08	-1.13%	501,802
Jan 21, 2026	27.60	28.76	27.60	28.40	28.40	4.80%	670,562
Jan 20, 2026	26.69	27.78	26.41	27.10	27.10	3.24%	815,575
Jan 16, 2026	25.49	26.40	25.12	26.25	26.25	2.94%	677,863
Jan 15, 2026	25.19	25.75	24.93	25.50	25.50	-0.74%	766,409
Jan 14, 2026	26.06	26.30	25.47	25.69	25.69	-1.38%	642,248
Jan 13, 2026	26.10	26.70	25.53	26.05	26.05	0.19%	570,962
Jan 12, 2026	25.91	26.21	25.57	26.00	26.00	0.78%	675,926
Jan 9, 2026	25.72	25.99	25.15	25.80	25.80	0.31%	853,634
Jan 8, 2026	26.10	26.47	25.68	25.72	25.72	-1.46%	597,354
Jan 7, 2026	26.82	26.90	26.00	26.10	26.10	-2.06%	427,900
Jan 6, 2026	26.62	26.79	25.99	26.65	26.65	-0.22%	470,825
Jan 5, 2026	28.00	28.32	25.71	26.71	26.71	-2.66%	981,765
Jan 2, 2026	27.04	27.63	26.85	27.44	27.44	1.07%	644,049
Dec 31, 2025	27.82	27.82	26.86	27.15	27.15	-2.37%	608,273
Dec 30, 2025	27.79	28.21	27.66	27.81	27.81	1.20%	839,445
Dec 29, 2025	27.50	27.64	27.29	27.48	27.48	0.77%	614,988
Dec 26, 2025	27.39	27.75	26.98	27.27	27.27	-0.37%	284,213
Dec 24, 2025	27.57	27.70	27.15	27.37	27.37	-1.55%	189,396
Dec 23, 2025	27.29	27.99	27.23	27.80	27.80	2.62%	722,268
Dec 22, 2025	27.15	27.53	26.87	27.09	27.09	1.35%	833,019
Dec 19, 2025	26.37	27.20	26.35	26.73	26.73	2.73%	1,667,862
Dec 18, 2025	27.25	27.29	25.87	26.02	26.02	-0.69%	1,048,735
Dec 17, 2025	26.11	26.42	25.64	26.20	26.20	1.43%	770,251
Dec 16, 2025	26.26	26.40	25.63	25.83	25.83	-3.19%	1,288,200
Dec 15, 2025	28.40	28.52	26.46	26.68	26.68	-5.99%	1,346,665
Dec 12, 2025	29.00	29.25	28.20	28.38	28.38	-1.53%	739,722
Dec 11, 2025	28.60	28.96	28.01	28.82	28.82	-0.52%	1,128,100
Dec 10, 2025	29.13	29.19	28.42	28.97	28.97	-0.34%	921,083
Dec 9, 2025	28.21	29.19	28.15	29.07	29.07	3.60%	848,200
Dec 8, 2025	29.05	29.28	27.89	28.06	28.06	-3.24%	683,527
Dec 5, 2025	28.96	29.65	28.61	29.00	29.00	1.12%	1,227,495
Dec 4, 2025	27.97	28.82	27.81	28.68	28.68	2.80%	1,258,461
Dec 3, 2025	26.77	28.00	26.57	27.90	27.90	5.28%	2,285,100
Dec 2, 2025	26.27	27.11	26.25	26.50	26.50	-6.09%	3,652,075
Dec 1, 2025	27.44	28.67	27.44	28.22	28.22	2.21%	750,678
Nov 28, 2025	26.39	27.65	26.39	27.61	27.61	4.62%	361,165
Nov 26, 2025	25.71	26.78	25.71	26.39	26.39	3.41%	576,617
Nov 25, 2025	25.35	25.67	24.98	25.52	25.52	-1.47%	670,297
Nov 24, 2025	25.68	26.22	25.40	25.90	25.90	-0.31%	908,669
Nov 21, 2025	25.43	26.57	24.75	25.98	25.98	2.20%	1,070,702
Nov 20, 2025	26.43	26.95	25.22	25.42	25.42	-3.01%	870,225
Nov 19, 2025	26.10	26.49	25.52	26.21	26.21	-1.91%	760,124
Nov 18, 2025	27.10	27.40	26.26	26.72	26.72	-4.64%	1,163,390
Nov 17, 2025	28.09	28.35	27.54	28.02	28.02	0.25%	899,291
Nov 14, 2025	26.60	28.15	26.01	27.95	27.95	5.08%	1,244,849
Nov 13, 2025	26.89	27.67	26.53	26.60	26.60	0.08%	990,743
Nov 12, 2025	27.00	27.21	26.28	26.58	26.58	-2.32%	763,122
Nov 11, 2025	26.61	27.77	26.05	27.21	27.21	6.21%	1,133,441
Nov 10, 2025	26.16	26.80	23.98	25.62	25.62	0.91%	999,525
Nov 7, 2025	24.76	25.46	24.15	25.39	25.39	2.54%	839,021
Nov 6, 2025	24.61	25.64	24.36	24.76	24.76	0.81%	772,241
Nov 5, 2025	24.63	25.03	24.44	24.56	24.56	-0.28%	595,896
Nov 4, 2025	23.61	24.92	23.61	24.63	24.63	0.74%	921,427
Nov 3, 2025	23.63	24.60	23.01	24.45	24.45	3.65%	809,446
Oct 31, 2025	22.97	23.74	22.75	23.59	23.59	3.74%	1,057,392
Oct 30, 2025	23.28	23.70	22.73	22.74	22.74	-1.00%	1,226,946
Oct 29, 2025	20.30	22.98	20.30	22.97	22.97	13.26%	1,297,015
Oct 28, 2025	20.83	20.83	20.17	20.28	20.28	-2.45%	407,185
Oct 27, 2025	20.56	21.02	20.39	20.79	20.79	1.66%	272,688
Oct 24, 2025	20.66	20.73	20.28	20.45	20.45	-0.29%	390,686
Oct 23, 2025	20.87	21.02	20.43	20.51	20.51	1.03%	474,629
Oct 22, 2025	20.88	21.01	20.18	20.30	20.30	-2.73%	483,020
Oct 21, 2025	21.31	21.56	20.71	20.87	20.87	-2.06%	353,793
Oct 20, 2025	20.47	21.33	20.41	21.31	21.31	5.29%	453,766
Oct 17, 2025	20.34	20.59	20.08	20.24	20.24	-0.74%	472,919
Oct 16, 2025	21.56	21.56	20.22	20.39	20.39	-4.68%	469,457
Oct 15, 2025	21.29	21.74	21.09	21.39	21.39	1.04%	274,512
Oct 14, 2025	20.19	21.37	20.15	21.17	21.17	1.24%	420,142
Oct 13, 2025	20.63	21.05	20.29	20.91	20.91	2.35%	666,697