NYSE : BKV
BKV Corporation — Price history
Energy · Oil & Gas Exploration & Production · United States
Last price 20.93 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.29B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
BKV Corporation (BKV) closed at 20.09 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 20.74 | 20.89 | 20.03 | 20.09 | 1,777,885 | -4.01% |
| 2026-10-30 | 20.8 | 21.315 | 20.78 | 20.93 | 846,219 | -0.05% |
| 2026-10-29 | 21.04 | 21.37 | 20.7 | 20.94 | 1,050,825 | -1.09% |
| 2026-10-28 | 21.59 | 21.695 | 21.05 | 21.17 | 1,180,557 | -0.94% |
| 2026-10-27 | 20.89 | 21.4 | 20.74 | 21.37 | 1,880,246 | +2.64% |
| 2026-10-26 | 20.05 | 20.92 | 20.03 | 20.82 | 1,821,657 | +2.26% |
| 2026-10-23 | 20.46 | 21.585 | 20.3 | 20.36 | 2,574,872 | -1.69% |
| 2026-10-22 | 22.33 | 22.595 | 20.55 | 20.71 | 2,968,900 | -7.09% |
| 2026-10-21 | 22.39 | 23.12 | 22.15 | 22.29 | 1,574,226 | -1.59% |
| 2026-10-20 | 22.8 | 23.025 | 22.55 | 22.65 | 2,064,667 | -0.13% |
| 2026-10-19 | 22.79 | 23.06 | 22.44 | 22.68 | 2,206,961 | -1.09% |
| 2026-10-16 | 22.27 | 23.18 | 22.27 | 22.93 | 2,343,688 | +2.83% |
| 2026-10-15 | 23 | 23.19 | 22.022 | 22.3 | 3,518,030 | -3.46% |
| 2026-10-14 | 24.18 | 24.49 | 22.695 | 23.1 | 2,340,772 | -5.48% |
| 2026-10-13 | 24.37 | 24.77 | 24.31 | 24.44 | 2,035,280 | +1.62% |
| 2026-10-12 | 24.23 | 24.49 | 23.96 | 24.05 | 1,203,775 | -0.78% |
| 2026-10-09 | 23.93 | 24.31 | 23.8 | 24.24 | 1,676,975 | +1.25% |
| 2026-10-08 | 24 | 24.19 | 23.7 | 23.94 | 1,746,285 | +1.10% |
| 2026-10-07 | 23.3 | 24.341 | 22.935 | 23.68 | 4,599,398 | +7.39% |
| 2026-10-06 | 21.86 | 22.42 | 21.75 | 22.05 | 902,661 | +1.19% |
| 2026-10-05 | 21.27 | 22.24 | 21.27 | 21.79 | 881,634 | +1.02% |
| 2026-10-02 | 21.45 | 21.9 | 21.24 | 21.57 | 523,756 | +0.14% |
| 2026-10-01 | 21.25 | 21.69 | 21.02 | 21.54 | 1,065,953 | +0.94% |
| 2026-09-30 | 21.73 | 22.08 | 21.34 | 21.34 | 2,455,604 | -1.39% |
| 2026-09-29 | 21.52 | 21.91 | 21.34 | 21.64 | 1,496,206 | -1.19% |
| 2026-09-28 | 22.47 | 22.47 | 21.52 | 21.9 | 1,455,284 | +0.41% |
| 2026-09-25 | 22.69 | 22.83 | 21.62 | 21.81 | 2,011,269 | -5.50% |
| 2026-09-24 | 23.28 | 23.575 | 22.61 | 23.08 | 2,375,276 | -0.82% |
| 2026-09-23 | 23.29 | 23.58 | 22.94 | 23.27 | 1,638,993 | +1.62% |
| 2026-09-22 | 22.73 | 23.265 | 22.695 | 22.9 | 1,087,834 | -0.22% |
| 2026-09-21 | 22.68 | 23.075 | 22.23 | 22.95 | 1,041,928 | -0.09% |
| 2026-09-18 | 22.92 | 23.56 | 22.815 | 22.97 | 2,553,865 | +0.79% |
| 2026-09-17 | 22.75 | 23.195 | 22.75 | 22.79 | 835,015 | +0.00% |
| 2026-09-16 | 24.42 | 24.71 | 22.69 | 22.79 | 2,182,066 | -6.41% |
| 2026-09-15 | 24.25 | 24.445 | 23.91 | 24.35 | 1,134,715 | +2.23% |
| 2026-09-14 | 24.26 | 24.44 | 23.63 | 23.82 | 1,277,423 | -1.69% |
| 2026-09-11 | 24.97 | 25.161 | 24.025 | 24.23 | 2,573,760 | -2.92% |
| 2026-09-10 | 24.03 | 24.97 | 23.54 | 24.96 | 18,865,651 | +3.57% |
| 2026-09-09 | 25.26 | 25.45 | 23.79 | 24.1 | 6,605,166 | -9.94% |
| 2026-09-08 | 26.55 | 27.37 | 26.22 | 26.76 | 1,021,518 | +2.69% |
| 2026-09-04 | 26.13 | 26.23 | 25.78 | 26.06 | 772,832 | -0.87% |
| 2026-09-03 | 25.28 | 26.56 | 24.83 | 26.29 | 1,134,042 | +4.66% |
| 2026-09-02 | 24.84 | 25.26 | 24.455 | 25.12 | 660,408 | +0.00% |
| 2026-09-01 | 24.39 | 25.18 | 24.19 | 25.12 | 667,591 | +3.97% |
| 2026-08-31 | 24.68 | 24.762 | 23.92 | 24.16 | 856,298 | -0.29% |
| 2026-08-28 | 24.7 | 24.71 | 23.92 | 24.23 | 1,147,454 | -1.30% |
| 2026-08-27 | 24.44 | 24.58 | 23.89 | 24.55 | 418,036 | +1.28% |
| 2026-08-26 | 24.07 | 24.95 | 23.87 | 24.24 | 576,174 | +0.83% |
| 2026-08-25 | 23.8 | 24.11 | 23.52 | 24.04 | 631,554 | -0.70% |
| 2026-08-24 | 24.06 | 24.45 | 23.59 | 24.21 | 1,255,578 | +0.04% |
| 2026-08-21 | 26.04 | 26.05 | 23.99 | 24.2 | 1,831,686 | -7.28% |
| 2026-08-20 | 26.56 | 26.9 | 25.57 | 26.1 | 1,400,049 | -1.02% |
| 2026-08-19 | 27 | 27.11 | 26.13 | 26.37 | 1,635,252 | -1.05% |
| 2026-08-18 | 26.61 | 26.77 | 26.215 | 26.65 | 865,681 | +1.14% |
| 2026-08-17 | 27.02 | 27.03 | 26.21 | 26.35 | 596,344 | -1.42% |
| 2026-08-14 | 26.09 | 26.85 | 25.92 | 26.73 | 583,658 | +3.12% |
| 2026-08-13 | 25.65 | 26.2 | 25.51 | 25.92 | 713,861 | -0.73% |
| 2026-08-12 | 26.4 | 26.8 | 26.09 | 26.11 | 697,150 | -1.51% |
| 2026-08-11 | 25.92 | 26.51 | 25.615 | 26.51 | 1,045,468 | +3.31% |
| 2026-08-10 | 24.84 | 25.75 | 24.84 | 25.66 | 813,452 | +4.91% |
| 2026-08-07 | 23.64 | 24.55 | 23.438 | 24.46 | 827,623 | +1.92% |
| 2026-08-06 | 23.84 | 24.15 | 23.205 | 24 | 1,364,559 | +4.35% |
| 2026-08-05 | 23.69 | 23.96 | 22.72 | 23 | 1,284,425 | -1.50% |
| 2026-08-04 | 23.96 | 24.08 | 23.24 | 23.35 | 1,033,540 | -4.46% |
| 2026-08-03 | 23.92 | 24.66 | 23.71 | 24.44 | 445,246 | -0.08% |
| 2026-07-31 | 24.28 | 24.61 | 23.72 | 24.46 | 738,549 | +1.62% |
| 2026-07-30 | 23.2 | 24.13 | 23.2 | 24.07 | 1,810,470 | +3.26% |
| 2026-07-29 | 23.7 | 24.025 | 22.87 | 23.31 | 1,626,233 | -0.68% |
| 2026-07-28 | 24.22 | 24.825 | 23.43 | 23.47 | 880,500 | -5.13% |
| 2026-07-27 | 25.05 | 25.5 | 24.7 | 24.74 | 564,890 | -3.13% |
| 2026-07-24 | 25.95 | 26.51 | 25.43 | 25.54 | 808,564 | -1.77% |
| 2026-07-23 | 26.98 | 27.21 | 25.98 | 26 | 811,294 | -2.00% |
| 2026-07-22 | 26.61 | 26.96 | 26.37 | 26.53 | 573,464 | +1.26% |
| 2026-07-21 | 25.39 | 26.26 | 25.15 | 26.2 | 606,724 | +3.19% |
| 2026-07-20 | 25.11 | 26.01 | 25.11 | 25.39 | 924,401 | -2.16% |
| 2026-07-17 | 26 | 26.535 | 25.67 | 25.95 | 562,705 | +0.15% |
| 2026-07-16 | 25.65 | 26.2 | 25.58 | 25.91 | 646,354 | +1.09% |
| 2026-07-15 | 25.57 | 25.87 | 25.09 | 25.63 | 458,154 | +0.16% |
| 2026-07-14 | 25.54 | 26.069 | 25.02 | 25.59 | 527,711 | -0.78% |
| 2026-07-13 | 25.55 | 26.07 | 25.343 | 25.79 | 687,219 | +1.94% |
| 2026-07-10 | 26.48 | 26.48 | 24.81 | 25.3 | 810,527 | -4.09% |
| 2026-07-09 | 26.54 | 26.635 | 25.95 | 26.38 | 643,212 | -1.38% |
| 2026-07-08 | 27.09 | 27.15 | 26.5 | 26.75 | 721,034 | +0.07% |
| 2026-07-07 | 27.31 | 27.64 | 26.57 | 26.73 | 835,070 | -1.18% |
| 2026-07-06 | 27.33 | 27.77 | 27.05 | 27.05 | 641,662 | -1.10% |
| 2026-07-02 | 27.26 | 28.05 | 27.02 | 27.35 | 832,180 | +0.55% |
| 2026-07-01 | 27.24 | 27.38 | 26.59 | 27.2 | 817,357 | -0.58% |
| 2026-06-30 | 26.24 | 27.54 | 26.23 | 27.36 | 1,323,313 | +5.23% |
| 2026-06-29 | 25.95 | 26.54 | 25.75 | 26 | 969,887 | +0.19% |
| 2026-06-26 | 25.75 | 26.54 | 25.75 | 25.95 | 2,602,154 | +0.31% |
| 2026-06-25 | 25.58 | 26.4 | 25.24 | 25.87 | 721,000 | +0.35% |
| 2026-06-24 | 25.04 | 25.82 | 24.68 | 25.78 | 725,080 | +1.14% |
| 2026-06-23 | 25.32 | 25.65 | 25.08 | 25.49 | 728,285 | -0.78% |
| 2026-06-22 | 24.62 | 26 | 24.38 | 25.69 | 1,342,102 | +4.64% |
| 2026-06-18 | 23.96 | 24.82 | 23.73 | 24.55 | 1,782,664 | +1.74% |
| 2026-06-17 | 24.06 | 24.52 | 23.855 | 24.13 | 625,210 | -0.45% |
| 2026-06-16 | 23.57 | 24.49 | 23.55 | 24.24 | 629,659 | +0.37% |
| 2026-06-15 | 24.29 | 25.06 | 24.03 | 24.15 | 759,120 | -3.63% |
| 2026-06-12 | 24.55 | 25.6 | 24.11 | 25.06 | 651,181 | +2.08% |
| 2026-06-11 | 25.87 | 25.96 | 24.55 | 24.55 | 881,225 | -4.88% |
| 2026-06-10 | 25.64 | 26.44 | 25.64 | 25.81 | 560,290 | +1.26% |
| 2026-06-09 | 25.67 | 25.825 | 24.97 | 25.49 | 710,337 | -1.28% |
| 2026-06-08 | 26.14 | 26.5 | 25.8 | 25.82 | 490,737 | -0.50% |
| 2026-06-05 | 26.93 | 26.93 | 25.78 | 25.95 | 634,956 | -4.00% |
| 2026-06-04 | 26.28 | 27.12 | 26.28 | 27.03 | 586,971 | +0.41% |
| 2026-06-03 | 26.94 | 27.25 | 26.28 | 26.92 | 548,123 | +0.64% |
| 2026-06-02 | 26.51 | 27 | 26.29 | 26.75 | 750,262 | +0.72% |
| 2026-06-01 | 26.49 | 27.13 | 26.31 | 26.56 | 738,437 | +0.08% |
| 2026-05-29 | 26.37 | 26.74 | 26.033 | 26.54 | 897,357 | -0.34% |
| 2026-05-28 | 26.69 | 26.8 | 26.29 | 26.63 | 697,417 | +0.45% |
| 2026-05-27 | 26.54 | 27.06 | 26.3 | 26.51 | 819,514 | -2.10% |
| 2026-05-26 | 28.63 | 28.66 | 27.06 | 27.08 | 739,345 | -4.28% |
| 2026-05-22 | 28.78 | 28.895 | 28.1 | 28.29 | 400,337 | -0.91% |
| 2026-05-21 | 29.48 | 29.685 | 28.28 | 28.55 | 679,808 | -2.06% |
| 2026-05-20 | 29.3 | 29.76 | 28.82 | 29.15 | 856,073 | -1.19% |
| 2026-05-19 | 28.93 | 29.52 | 28.14 | 29.5 | 676,080 | +2.54% |
| 2026-05-18 | 28.41 | 29.03 | 27.7 | 28.77 | 696,302 | +0.91% |
| 2026-05-15 | 28.72 | 28.81 | 28.225 | 28.51 | 722,977 | -0.28% |
| 2026-05-14 | 27.75 | 29 | 27.42 | 28.59 | 1,081,482 | +2.99% |
| 2026-05-13 | 28.26 | 28.33 | 27.632 | 27.76 | 686,951 | -1.98% |