BKV Corporation Common Stock (BKV)

27.80
+0.71 (2.62%)
NYSE · Last Trade: Dec 23rd, 9:31 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BKV Corporation Common Stock (BKV)

DateOpenHighLowCloseVolumeAdjusted Close
12/23/202527.2927.9927.2327.80722,41327.80
12/22/202527.1527.5326.8727.09841,27127.09
12/19/202526.3727.2026.3526.731,798,90826.73
12/18/202527.2527.2925.8726.021,048,73026.02
12/17/202526.1126.4225.6426.20772,95126.20
12/16/202526.2626.4025.6325.831,288,20025.83
12/15/202528.4028.5226.4626.681,346,08226.68
12/12/202529.0029.2528.2028.38739,72228.38
12/11/202528.6028.9628.0128.821,128,10028.82
12/10/202529.1329.1828.4228.97942,50128.97
12/09/202528.2129.1928.1529.07848,47429.07
12/08/202529.0529.2827.8928.06682,96228.06
12/05/202528.9629.6528.6129.001,227,49529.00
12/04/202527.9728.8227.8028.681,257,77828.68
12/03/202526.7728.0026.5727.902,285,01527.90
12/02/202526.2727.1126.2526.503,651,96426.50
12/01/202527.4428.6727.4428.22750,43628.22
11/28/202526.3927.6526.3927.61361,16527.61
11/26/202525.7126.7825.7126.39576,61726.39
11/25/202525.3525.6724.9825.52670,14625.52
11/24/202525.6826.2225.4025.90903,18725.90
11/21/202525.4326.5724.7525.981,070,70225.98
11/20/202526.4326.9525.2225.42870,22525.42
11/19/202526.1026.4925.5226.21760,12126.21
11/18/202527.1027.4026.2626.721,163,18726.72
11/17/202528.0928.3527.5428.02899,26828.02
11/14/202526.6028.1526.0127.951,244,84927.95
11/13/202526.8927.6726.5326.60990,44326.60
11/12/202527.0027.2126.2826.58763,12226.58
11/11/202526.6127.7726.0527.211,133,44127.21
11/10/202526.1626.8023.9825.62999,52525.62
11/07/202524.7625.4624.1525.39839,02125.39
11/06/202524.6125.6424.3624.76772,23924.76
11/05/202524.6325.0224.4424.56595,89624.56
11/04/202523.6124.9223.6124.63921,40824.63
11/03/202523.6324.6023.0124.45808,83424.45
10/31/202522.9723.7422.7523.591,057,39223.59
10/30/202523.2823.7022.7322.741,226,94622.74
10/29/202520.3022.9820.3022.971,297,01522.97
10/28/202520.8320.8320.1720.28407,18520.28
10/27/202520.5621.0220.3920.79272,68820.79
10/24/202520.6620.7320.2820.45390,68620.45
10/23/202520.8721.0220.4320.51474,62920.51
10/22/202520.8821.0120.1820.30483,02020.30
10/21/202521.3121.5620.7120.87353,79320.87
10/20/202520.4721.3220.4121.31453,76621.31
10/17/202520.3420.5920.0820.24472,91920.24
10/16/202521.5621.5620.2120.39469,45420.39
10/15/202521.2921.7321.0921.39274,51221.39
10/14/202520.1921.3720.1521.17420,14221.17
10/13/202520.6321.0520.2920.91666,69620.91
10/10/202521.7922.1920.4120.43516,75520.43
10/09/202523.7423.8422.1422.27466,38222.27
10/08/202524.3924.3923.5023.76384,36223.76
10/07/202524.4024.6824.1324.33573,90424.33
10/06/202524.3124.6324.1324.40325,21224.40
10/03/202523.7724.0923.4724.02243,09224.02
10/02/202523.3823.7423.0023.58482,35723.58
10/01/202522.8623.7822.5923.78312,79723.78
9/30/202523.6223.7722.8423.13827,37323.13
9/29/202523.6023.9523.4223.74864,02323.74
9/26/202523.1824.2223.1823.95659,63723.95
9/25/202522.7423.5122.7223.30682,78323.30
9/24/202522.0223.0421.9722.96283,20522.96