BKV Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	25.75	26.54	25.75	25.95	25.95	0.31%	2,346,378
Jun 25, 2026	25.58	26.40	25.24	25.87	25.87	0.35%	721,000
Jun 24, 2026	25.04	25.82	24.68	25.78	25.78	1.14%	724,717
Jun 23, 2026	25.32	25.65	25.08	25.49	25.49	-0.78%	727,284
Jun 22, 2026	24.62	26.00	24.38	25.69	25.69	4.64%	1,341,550
Jun 18, 2026	23.96	24.82	23.73	24.55	24.55	1.74%	1,782,639
Jun 17, 2026	24.06	24.52	23.86	24.13	24.13	-0.45%	625,210
Jun 16, 2026	23.57	24.49	23.55	24.24	24.24	0.37%	629,642
Jun 15, 2026	24.29	25.06	24.03	24.15	24.15	-3.63%	758,970
Jun 12, 2026	24.55	25.60	24.11	25.06	25.06	2.08%	650,507
Jun 11, 2026	25.87	25.96	24.55	24.55	24.55	-4.88%	881,201
Jun 10, 2026	25.64	26.44	25.64	25.81	25.81	1.26%	560,290
Jun 9, 2026	25.67	25.83	24.97	25.49	25.49	-1.28%	710,187
Jun 8, 2026	26.14	26.50	25.80	25.82	25.82	-0.50%	490,728
Jun 5, 2026	26.93	26.93	25.78	25.95	25.95	-4.00%	634,457
Jun 4, 2026	26.28	27.12	26.28	27.03	27.03	0.41%	586,966
Jun 3, 2026	26.94	27.25	26.28	26.92	26.92	0.64%	548,114
Jun 2, 2026	26.51	27.00	26.29	26.75	26.75	0.72%	749,575
Jun 1, 2026	26.49	27.13	26.31	26.56	26.56	0.08%	738,436
May 29, 2026	26.37	26.74	26.03	26.54	26.54	-0.34%	890,709
May 28, 2026	26.69	26.80	26.29	26.63	26.63	0.45%	697,415
May 27, 2026	26.54	27.06	26.30	26.51	26.51	-2.10%	819,388
May 26, 2026	28.63	28.66	27.06	27.08	27.08	-4.28%	738,902
May 22, 2026	28.78	28.90	28.10	28.29	28.29	-0.91%	400,333
May 21, 2026	29.48	29.69	28.28	28.55	28.55	-2.06%	677,654
May 20, 2026	29.30	29.76	28.82	29.15	29.15	-1.19%	856,070
May 19, 2026	28.93	29.52	28.14	29.50	29.50	2.54%	676,055
May 18, 2026	28.41	29.03	27.70	28.77	28.77	0.91%	696,288
May 15, 2026	28.72	28.81	28.23	28.51	28.51	-0.28%	722,977
May 14, 2026	27.75	29.00	27.42	28.59	28.59	2.99%	1,081,482
May 13, 2026	28.26	28.33	27.63	27.76	27.76	-1.98%	686,951
May 12, 2026	28.41	28.66	27.83	28.32	28.32	-0.07%	561,321
May 11, 2026	28.06	28.66	27.64	28.34	28.34	1.94%	829,230
May 8, 2026	29.02	29.27	27.80	27.80	27.80	-3.97%	1,193,715
May 7, 2026	29.98	29.98	27.66	28.95	28.95	-3.02%	1,911,802
May 6, 2026	30.99	31.08	29.80	29.85	29.85	-7.18%	1,077,081
May 5, 2026	32.00	32.20	31.61	32.16	32.16	0.19%	857,552
May 4, 2026	31.51	32.15	31.34	32.10	32.10	2.49%	824,404
May 1, 2026	31.25	31.47	30.71	31.32	31.32	-0.67%	723,729
Apr 30, 2026	30.23	31.60	30.00	31.53	31.53	2.97%	1,227,306
Apr 29, 2026	30.58	30.73	30.20	30.62	30.62	1.19%	695,499
Apr 28, 2026	29.86	30.27	29.42	30.26	30.26	2.79%	756,592
Apr 27, 2026	29.22	29.80	29.04	29.44	29.44	1.24%	618,123
Apr 24, 2026	28.53	29.13	28.23	29.08	29.08	1.36%	822,292
Apr 23, 2026	28.35	28.88	27.95	28.69	28.69	2.14%	583,477
Apr 22, 2026	27.84	28.28	27.56	28.09	28.09	2.07%	719,233
Apr 21, 2026	27.91	28.04	27.10	27.52	27.52	-0.40%	859,935
Apr 20, 2026	27.62	28.30	27.55	27.63	27.63	-0.43%	1,172,261
Apr 17, 2026	26.34	27.77	26.26	27.75	27.75	1.65%	1,677,308
Apr 16, 2026	26.65	27.30	26.25	27.30	27.30	2.86%	1,244,679
Apr 15, 2026	26.17	26.72	26.04	26.54	26.54	0.38%	599,047
Apr 14, 2026	27.35	27.78	26.21	26.44	26.44	-4.38%	697,546
Apr 13, 2026	27.94	28.37	27.27	27.65	27.65	-1.88%	474,798
Apr 10, 2026	27.42	28.31	27.18	28.18	28.18	1.95%	627,493
Apr 9, 2026	27.17	28.14	27.15	27.64	27.64	0.88%	749,275
Apr 8, 2026	26.49	27.47	26.07	27.40	27.40	-1.51%	977,572
Apr 7, 2026	28.11	28.55	27.74	27.82	27.82	-0.57%	424,858
Apr 6, 2026	27.64	28.40	27.57	27.98	27.98	1.27%	554,493
Apr 2, 2026	28.00	28.00	27.30	27.63	27.63	1.43%	1,260,933
Apr 1, 2026	28.57	28.75	27.22	27.24	27.24	-4.49%	1,767,045
Mar 31, 2026	29.24	29.73	28.23	28.52	28.52	-2.56%	794,925
Mar 30, 2026	30.39	30.39	29.08	29.27	29.27	-2.24%	830,293
Mar 27, 2026	29.87	30.46	29.46	29.94	29.94	1.46%	1,879,617
Mar 26, 2026	29.84	30.14	29.45	29.51	29.51	-2.09%	1,977,462
Mar 25, 2026	29.35	30.15	29.29	30.14	30.14	2.45%	881,980
Mar 24, 2026	29.35	29.99	29.30	29.42	29.42	1.87%	1,652,674
Mar 23, 2026	28.13	29.29	28.11	28.88	28.88	-0.76%	689,097
Mar 20, 2026	29.10	29.79	28.66	29.10	29.10	0.38%	2,530,318
Mar 19, 2026	28.97	30.00	28.80	28.99	28.99	0.49%	1,022,067
Mar 18, 2026	29.09	29.09	27.97	28.85	28.85	-	1,316,273
Mar 17, 2026	28.95	29.50	28.76	28.85	28.85	0.87%	917,266
Mar 16, 2026	28.56	29.18	28.02	28.60	28.60	-0.52%	1,066,087
Mar 13, 2026	28.00	28.82	27.97	28.75	28.75	2.50%	749,034
Mar 12, 2026	28.78	28.86	27.85	28.05	28.05	-1.82%	2,025,471
Mar 11, 2026	27.89	29.05	27.75	28.57	28.57	-1.28%	4,879,672
Mar 10, 2026	30.28	30.60	28.87	28.94	28.94	-5.11%	914,782
Mar 9, 2026	31.00	31.18	30.16	30.50	30.50	-0.78%	693,622
Mar 6, 2026	31.49	31.63	30.57	30.74	30.74	-0.52%	682,759
Mar 5, 2026	31.43	32.05	30.63	30.90	30.90	-1.65%	867,565
Mar 4, 2026	30.22	31.69	30.15	31.42	31.42	0.26%	1,026,119
Mar 3, 2026	31.44	32.36	30.07	31.34	31.34	0.22%	693,724
Mar 2, 2026	32.50	32.81	30.55	31.27	31.27	-0.19%	1,341,709
Feb 27, 2026	29.94	31.34	29.82	31.33	31.33	4.43%	999,152
Feb 26, 2026	30.00	30.09	28.93	30.00	30.00	-	548,368
Feb 25, 2026	29.94	30.12	28.13	30.00	30.00	0.98%	939,933
Feb 24, 2026	29.88	29.88	28.82	29.71	29.71	0.03%	923,587
Feb 23, 2026	31.44	31.74	29.45	29.70	29.70	-5.47%	832,867
Feb 20, 2026	31.20	31.60	30.68	31.42	31.42	0.83%	477,715
Feb 19, 2026	30.55	31.51	30.55	31.16	31.16	3.94%	714,212
Feb 18, 2026	30.72	30.72	29.87	29.98	29.98	0.07%	416,734
Feb 17, 2026	30.60	30.97	29.30	29.96	29.96	-1.93%	413,670
Feb 13, 2026	29.95	31.02	29.95	30.55	30.55	1.33%	638,474
Feb 12, 2026	30.84	31.23	29.25	30.15	30.15	-4.29%	987,330
Feb 11, 2026	30.86	31.50	30.24	31.50	31.50	4.20%	656,486
Feb 10, 2026	30.45	30.45	29.36	30.23	30.23	-0.69%	675,526
Feb 9, 2026	30.04	30.94	30.04	30.44	30.44	0.43%	644,269
Feb 6, 2026	29.28	30.39	29.23	30.31	30.31	5.17%	540,777
Feb 5, 2026	28.86	29.54	28.41	28.82	28.82	-1.54%	545,405
Feb 4, 2026	29.40	30.04	28.51	29.27	29.27	2.31%	531,424
Feb 3, 2026	28.12	28.77	27.73	28.61	28.61	1.74%	538,500