BKV Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	29.86	30.27	29.42	30.26	30.26	2.79%	756,590
Apr 27, 2026	29.22	29.80	29.04	29.44	29.44	1.24%	617,981
Apr 24, 2026	28.53	29.13	28.23	29.08	29.08	1.36%	681,631
Apr 23, 2026	28.35	28.88	27.95	28.69	28.69	2.14%	583,453
Apr 22, 2026	27.84	28.28	27.56	28.09	28.09	2.07%	719,169
Apr 21, 2026	27.91	28.04	27.10	27.52	27.52	-0.40%	859,872
Apr 20, 2026	27.62	28.30	27.55	27.63	27.63	-0.43%	1,172,229
Apr 17, 2026	26.34	27.77	26.26	27.75	27.75	1.65%	1,677,293
Apr 16, 2026	26.65	27.30	26.25	27.30	27.30	2.86%	1,244,525
Apr 15, 2026	26.17	26.72	26.04	26.54	26.54	0.38%	599,024
Apr 14, 2026	27.35	27.78	26.21	26.44	26.44	-4.38%	673,735
Apr 13, 2026	27.94	28.37	27.27	27.65	27.65	-1.88%	474,421
Apr 10, 2026	27.42	28.31	27.18	28.18	28.18	1.95%	627,334
Apr 9, 2026	27.17	28.14	27.15	27.64	27.64	0.88%	749,169
Apr 8, 2026	26.49	27.47	26.07	27.40	27.40	-1.51%	960,419
Apr 7, 2026	28.11	28.55	27.74	27.82	27.82	-0.57%	422,285
Apr 6, 2026	27.64	28.40	27.57	27.98	27.98	1.27%	554,388
Apr 2, 2026	28.00	28.00	27.30	27.63	27.63	1.43%	1,159,664
Apr 1, 2026	28.57	28.75	27.22	27.24	27.24	-4.49%	1,715,191
Mar 31, 2026	29.24	29.73	28.23	28.52	28.52	-2.56%	729,099
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%	1,878,420
Mar 26, 2026	29.84	30.14	29.45	29.51	29.51	-2.09%	1,977,461
Mar 25, 2026	29.35	30.15	29.29	30.14	30.14	2.45%	867,170
Mar 24, 2026	29.35	29.99	29.30	29.42	29.42	1.87%	1,563,181
Mar 23, 2026	28.13	29.29	28.11	28.88	28.88	-0.76%	689,035
Mar 20, 2026	29.10	29.79	28.66	29.10	29.10	0.38%	2,463,429
Mar 19, 2026	28.97	30.00	28.80	28.99	28.99	0.49%	1,017,014
Mar 18, 2026	29.09	29.09	27.97	28.85	28.85	-	1,316,036
Mar 17, 2026	28.95	29.50	28.76	28.85	28.85	0.87%	915,644
Mar 16, 2026	28.56	29.18	28.02	28.60	28.60	-0.52%	1,066,000
Mar 13, 2026	28.00	28.82	27.97	28.75	28.75	2.50%	748,823
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%	4,879,270
Mar 10, 2026	30.28	30.60	28.87	28.94	28.94	-5.11%	876,677
Mar 9, 2026	31.00	31.18	30.16	30.50	30.50	-0.78%	693,538
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