Dark

BKV
BKV Corporation
stock NYSE

At Close

Jul 31, 2026 3:59:53 PM EDT

24.48USD+1.683%(+0.41)738,549

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 8:04:30 AM EDT

24.04USD-0.125%(-0.03)276

After-hours

Jul 31, 2026 4:10:30 PM EDT

24.46USD-0.061%(-0.02)149,038

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	24.2800	24.6100	23.7200	24.4600	+1.620%	738,549	0.000%
2026-07-30	23.2000	24.1300	23.2000	24.0700	+3.260%	1,810,470	+1.620%
2026-07-29	23.7000	24.0250	22.8700	23.3100	-0.682%	1,626,234	+4.934%
2026-07-28	24.2200	24.8250	23.4300	23.4700	-5.133%	880,500	+4.218%
2026-07-27	25.0500	25.5000	24.7000	24.7400	-3.132%	564,891	-1.132%
2026-07-24	25.9500	26.5100	25.4300	25.5400	-1.769%	808,565	-4.229%
2026-07-23	26.9800	27.2100	25.9800	26.0000	-1.998%	811,295	-5.923%
2026-07-22	26.6100	26.9600	26.3700	26.5300	+1.260%	573,464	-7.802%
2026-07-21	25.3900	26.2600	25.1500	26.2000	+3.190%	606,724	-6.641%
2026-07-20	25.1100	26.0100	25.1100	25.3900	-2.158%	924,402	-3.663%
2026-07-17	26.0000	26.5350	25.6700	25.9500	+0.154%	562,706	-5.742%
2026-07-16	25.6500	26.2000	25.5800	25.9100	+1.092%	646,355	-5.596%
2026-07-15	25.5700	25.8700	25.0900	25.6300	+0.156%	458,155	-4.565%
2026-07-14	25.5400	26.0694	25.0200	25.5900	-0.775%	527,712	-4.416%
2026-07-13	25.5500	26.0700	25.3426	25.7900	+1.937%	687,219	-5.157%
2026-07-10	26.4800	26.4800	24.8100	25.3000	-4.094%	810,528	-3.320%
2026-07-09	26.5400	26.6350	25.9500	26.3800	-1.383%	643,212	-7.278%
2026-07-08	27.0900	27.1500	26.5000	26.7500	+0.075%	721,034	-8.561%
2026-07-07	27.3100	27.6400	26.5700	26.7300	-1.183%	835,070	-8.492%
2026-07-06	27.3300	27.7700	27.0500	27.0500	-1.097%	641,662	-9.575%
2026-07-02	27.2600	28.0500	27.0200	27.3500	+0.551%	832,181	-10.567%
2026-07-01	27.2400	27.3800	26.5900	27.2000	-0.585%	832,779	-10.074%
2026-06-30	26.2400	27.5400	26.2300	27.3600	+5.231%	1,323,313	-10.599%
2026-06-29	25.9500	26.5399	25.7500	26.0000	+0.193%	969,888	-5.923%
2026-06-26	25.7500	26.5400	25.7500	25.9500	+0.309%	2,602,155	-5.742%
2026-06-25	25.5800	26.4000	25.2400	25.8700	+0.349%	721,001	-5.450%
2026-06-24	25.0400	25.8200	24.6800	25.7800	+1.138%	725,081	-5.120%
2026-06-23	25.3200	25.6500	25.0800	25.4900	-0.779%	728,286	-4.041%
2026-06-22	24.6200	26.0000	24.3800	25.6900	+4.644%	1,342,103	-4.788%
2026-06-18	23.9600	24.8200	23.7300	24.5500	+1.741%	1,782,665	-0.367%
2026-06-17	24.0600	24.5200	23.8550	24.1300	-0.454%	625,210	+1.368%
2026-06-16	23.5700	24.4900	23.5500	24.2400	+0.373%	629,659	+0.908%
2026-06-15	24.2900	25.0600	24.0300	24.1500	-3.631%	759,120	+1.284%
2026-06-12	24.5500	25.6000	24.1100	25.0600	+2.077%	651,181	-2.394%
2026-06-11	25.8700	25.9600	24.5500	24.5500	-4.882%	881,226	-0.367%
2026-06-10	25.6400	26.4400	25.6400	25.8100	+1.255%	560,291	-5.231%
2026-06-09	25.6700	25.8250	24.9700	25.4900	-1.278%	710,337	-4.041%
2026-06-08	26.1400	26.5000	25.8000	25.8200	-0.501%	490,738	-5.267%
2026-06-05	26.9300	26.9300	25.7800	25.9500	-3.996%	634,957	-5.742%
2026-06-04	26.2800	27.1200	26.2800	27.0300	+0.409%	586,971	-9.508%
2026-06-03	26.9400	27.2500	26.2800	26.9200	+0.636%	548,123	-9.138%
2026-06-02	26.5100	27.0000	26.2900	26.7500	+0.715%	750,262	-8.561%
2026-06-01	26.4900	27.1300	26.3100	26.5600	+0.075%	738,437	-7.907%
2026-05-29	26.3700	26.7400	26.0332	26.5400	-0.338%	897,358	-7.837%
2026-05-28	26.6900	26.8000	26.2900	26.6300	+0.453%	697,418	-8.149%
2026-05-27	26.5400	27.0600	26.3001	26.5100	-2.105%	819,514	-7.733%
2026-05-26	28.6300	28.6600	27.0600	27.0800	-4.277%	739,345	-9.675%
2026-05-22	28.7800	28.8950	28.1000	28.2900	-0.911%	400,338	-13.538%
2026-05-21	29.4800	29.6850	28.2800	28.5500	-2.058%	679,808	-14.326%
2026-05-20	29.3000	29.7600	28.8200	29.1500	-1.186%	856,073	-16.089%
2026-05-19	28.9300	29.5200	28.1400	29.5000	+2.537%	675,802	-17.085%
2026-05-18	28.4100	29.0300	27.7000	28.7700	+0.912%	696,302	-14.981%
2026-05-15	28.7200	28.8100	28.2250	28.5100	-0.280%	722,978	-14.206%
2026-05-14	27.7500	29.0000	27.4200	28.5900	+2.990%	1,081,483	-14.446%
2026-05-13	28.2600	28.3300	27.6320	27.7600	-1.977%	686,951	-11.888%
2026-05-12	28.4100	28.6600	27.8300	28.3200	-0.071%	561,321	-13.630%
2026-05-11	28.0600	28.6600	27.6400	28.3400	+1.942%	829,230	-13.691%
2026-05-08	29.0200	29.2700	27.8000	27.8000	-3.972%	1,193,715	-12.014%
2026-05-07	29.9800	29.9800	27.6600	28.9500	-3.015%	1,911,803	-15.509%
2026-05-06	30.9900	31.0800	29.7950	29.8500	-7.183%	1,077,082	-18.057%
2026-05-05	32.0000	32.2000	31.6100	32.1600	+0.187%	857,552	-23.943%
2026-05-04	31.5100	32.1500	31.3400	32.1000	+2.490%	824,405	-23.801%
2026-05-01	31.2500	31.4700	30.7100	31.3200	-0.666%	723,730	-21.903%
2026-04-30	30.2300	31.6000	30.0000	31.5300	+2.972%	1,227,307	-22.423%
2026-04-29	30.5800	30.7300	30.2000	30.6200	+1.190%	695,397	-20.118%
2026-04-28	29.8600	30.2700	29.4200	30.2600	+2.785%	756,592	-19.167%
2026-04-27	29.2200	29.8000	29.0400	29.4400	+1.238%	618,124	-16.916%
2026-04-24	28.5300	29.1300	28.2300	29.0800	+1.359%	822,293	-15.887%
2026-04-23	28.3500	28.8800	27.9500	28.6900	+2.136%	583,477	-14.744%
2026-04-22	27.8400	28.2800	27.5550	28.0900	+2.071%	719,233	-12.923%
2026-04-21	27.9100	28.0400	27.1000	27.5200	-0.398%	859,805	-11.119%
2026-04-20	27.6200	28.3000	27.5501	27.6300	-0.432%	1,172,262	-11.473%
2026-04-17	26.3400	27.7700	26.2600	27.7500	+1.648%	1,677,308	-11.856%
2026-04-16	26.6500	27.3000	26.2500	27.3000	+2.864%	1,244,680	-10.403%
2026-04-15	26.1700	26.7150	26.0400	26.5400	+0.378%	599,047	-7.837%
2026-04-14	27.3500	27.7800	26.2100	26.4400	-4.376%	697,546	-7.489%
2026-04-13	27.9400	28.3700	27.2700	27.6500	-1.881%	474,799	-11.537%
2026-04-10	27.4200	28.3050	27.1750	28.1800	+1.954%	627,493	-13.201%
2026-04-09	27.1700	28.1400	27.1500	27.6400	+0.876%	749,276	-11.505%
2026-04-08	26.4900	27.4700	26.0700	27.4000	-1.510%	977,573	-10.730%
2026-04-07	28.1100	28.5499	27.7400	27.8200	-0.572%	424,859	-12.078%
2026-04-06	27.6400	28.4000	27.5700	27.9800	+1.267%	554,493	-12.580%
2026-04-02	28.0000	28.0000	27.3000	27.6300	+1.432%	1,260,934	-11.473%
2026-04-01	28.5700	28.7500	27.2200	27.2400	-4.488%	1,767,046	-10.206%
2026-03-31	29.2400	29.7300	28.2300	28.5200	-2.562%	794,925	-14.236%
2026-03-30	30.3900	30.3900	29.0820	29.2700	-2.238%	830,293	-16.433%
2026-03-27	29.8700	30.4600	29.4600	29.9400	+1.457%	1,879,618	-18.303%
2026-03-26	29.8400	30.1400	29.4500	29.5100	-2.090%	1,977,462	-17.113%
2026-03-25	29.3500	30.1500	29.2900	30.1400	+2.447%	881,980	-18.845%
2026-03-24	29.3500	29.9900	29.3000	29.4200	+1.870%	1,652,675	-16.859%
2026-03-23	28.1300	29.2900	28.1110	28.8800	-0.756%	689,097	-15.305%
2026-03-20	29.1000	29.7900	28.6600	29.1000	+0.379%	2,529,736	-15.945%
2026-03-19	28.9700	30.0000	28.8000	28.9900	+0.485%	1,022,068	-15.626%
2026-03-18	29.0900	29.0900	27.9700	28.8500	0.000%	1,316,273	-15.217%
2026-03-17	28.9500	29.4950	28.7550	28.8500	+0.874%	917,267	-15.217%
2026-03-16	28.5600	29.1800	28.0200	28.6000	-0.522%	1,066,087	-14.476%
2026-03-13	28.0000	28.8200	27.9650	28.7500	+2.496%	749,035	-14.922%
2026-03-12	28.7800	28.8550	27.8500	28.0500	-1.820%	2,025,471	-12.799%
2026-03-11	27.8900	29.0500	27.7500	28.5700	-1.279%	4,879,673	-14.386%
2026-03-10	30.2800	30.6000	28.8700	28.9400	-5.115%	914,782	-15.480%
2026-03-09	31.0000	31.1800	30.1600	30.5000	-0.781%	693,622	-19.803%
2026-03-06	31.4900	31.6300	30.5650	30.7400	-0.518%	682,759	-20.429%
2026-03-05	31.4300	32.0500	30.6300	30.9000	-1.655%	867,566	-20.841%
2026-03-04	30.2200	31.6900	30.1500	31.4200	+0.255%	1,026,120	-22.151%
2026-03-03	31.4400	32.3608	30.0737	31.3400	+0.224%	693,725	-21.953%
2026-03-02	32.5000	32.8100	30.5500	31.2700	-0.192%	1,341,709	-21.778%
2026-02-27	29.9400	31.3400	29.8200	31.3300	+4.433%	999,152	-21.928%
2026-02-26	30.0000	30.0900	28.9300	30.0000	0.000%	546,568	-18.467%
2026-02-25	29.9400	30.1200	28.1300	30.0000	+0.976%	939,934	-18.467%
2026-02-24	29.8800	29.8800	28.8200	29.7100	+0.034%	923,588	-17.671%
2026-02-23	31.4400	31.7400	29.4500	29.7000	-5.474%	832,867	-17.643%
2026-02-20	31.2000	31.6000	30.6800	31.4200	+0.834%	477,715	-22.151%
2026-02-19	30.5500	31.5100	30.5500	31.1600	+3.936%	714,212	-21.502%
2026-02-18	30.7200	30.7200	29.8700	29.9800	+0.067%	416,734	-18.412%
2026-02-17	30.6000	30.9700	29.3001	29.9600	-1.931%	413,670	-18.358%
2026-02-13	29.9500	31.0200	29.9500	30.5500	+1.327%	638,474	-19.935%
2026-02-12	30.8400	31.2300	29.2500	30.1500	-4.286%	987,330	-18.872%
2026-02-11	30.8600	31.5000	30.2400	31.5000	+4.201%	656,486	-22.349%
2026-02-10	30.4500	30.4500	29.3600	30.2300	-0.690%	675,519	-19.087%
2026-02-09	30.0400	30.9400	30.0400	30.4400	+0.429%	644,269	-19.645%
2026-02-06	29.2800	30.3900	29.2300	30.3100	+5.170%	540,777	-19.301%
2026-02-05	28.8600	29.5400	28.4050	28.8200	-1.537%	545,405	-15.128%
2026-02-04	29.4000	30.0400	28.5100	29.2700	+2.307%	531,424	-16.433%
2026-02-03	28.1200	28.7699	27.7300	28.6100	+1.743%	538,500	-14.505%
2026-02-02	28.8000	29.4650	28.0100	28.1200	-5.479%	1,057,262	-13.016%
2026-01-30	30.1500	30.8300	29.0100	29.7500	-1.653%	966,753	-17.782%
2026-01-29	29.5000	30.7300	29.0800	30.2500	+5.144%	1,432,160	-19.140%
2026-01-28	28.6800	28.7700	28.1850	28.7700	+1.517%	401,823	-14.981%
2026-01-27	28.7900	28.9769	27.7300	28.3400	-1.392%	574,302	-13.691%
2026-01-26	28.9100	29.0000	27.9900	28.7400	+2.023%	446,289	-14.892%
2026-01-23	28.6800	28.8600	27.7600	28.1700	+0.321%	478,393	-13.170%
2026-01-22	28.3600	28.5685	27.8900	28.0800	-1.127%	618,289	-12.892%
2026-01-21	27.6000	28.7600	27.6000	28.4000	+4.797%	670,575	-13.873%
2026-01-20	26.6900	27.7800	26.4100	27.1000	+3.238%	816,198	-9.742%
2026-01-16	25.4900	26.4000	25.1150	26.2500	+2.941%	683,514	-6.819%
2026-01-15	25.1900	25.7450	24.9300	25.5000	-0.740%	766,409	-4.078%
2026-01-14	26.0600	26.3030	25.4650	25.6900	-1.382%	642,251	-4.788%
2026-01-13	26.1000	26.7000	25.5300	26.0500	+0.192%	570,856	-6.104%
2026-01-12	25.9100	26.2100	25.5700	26.0000	+0.775%	675,926	-5.923%
2026-01-09	25.7200	25.9850	25.1500	25.8000	+0.311%	846,503	-5.194%
2026-01-08	26.1000	26.4700	25.6800	25.7200	-1.456%	597,385	-4.899%
2026-01-07	26.8200	26.9000	26.0000	26.1000	-2.064%	427,900	-6.284%
2026-01-06	26.6200	26.7900	25.9900	26.6500	-0.225%	470,847	-8.218%
2026-01-05	28.0000	28.3200	25.7100	26.7100	-2.660%	981,980	-8.424%
2026-01-02	27.0400	27.6300	26.8500	27.4400	+1.068%	644,174	-10.860%
2025-12-31	27.8200	27.8200	26.8600	27.1500	-2.373%	611,893	-9.908%
2025-12-30	27.7900	28.2100	27.6600	27.8100	+1.201%	844,717	-12.046%
2025-12-29	27.5000	27.6400	27.2850	27.4800	+0.770%	630,409	-10.990%
2025-12-26	27.3900	27.7460	26.9750	27.2700	-0.365%	295,886	-10.304%
2025-12-24	27.5700	27.6990	27.1500	27.3700	-1.547%	205,196	-10.632%
2025-12-23	27.2900	27.9900	27.2300	27.8000	+2.621%	722,438	-12.014%
2025-12-22	27.1500	27.5300	26.8700	27.0900	+1.347%	841,271	-9.708%
2025-12-19	26.3700	27.2000	26.3500	26.7300	+2.729%	1,798,908	-8.492%
2025-12-18	27.2500	27.2850	25.8700	26.0200	-0.687%	1,048,735	-5.995%
2025-12-17	26.1100	26.4200	25.6400	26.2000	+1.432%	770,251	-6.641%
2025-12-16	26.2600	26.4005	25.6300	25.8300	-3.186%	1,288,200	-5.304%
2025-12-15	28.4000	28.5150	26.4600	26.6800	-5.990%	1,346,665	-8.321%
2025-12-12	29.0000	29.2500	28.2000	28.3800	-1.527%	739,722	-13.813%
2025-12-11	28.6000	28.9600	28.0100	28.8200	-0.518%	1,128,100	-15.128%
2025-12-10	29.1300	29.1850	28.4200	28.9700	-0.344%	921,083	-15.568%
2025-12-09	28.2100	29.1900	28.1500	29.0700	+3.599%	848,200	-15.858%
2025-12-08	29.0500	29.2800	27.8920	28.0600	-3.241%	683,527	-12.830%
2025-12-05	28.9600	29.6499	28.6100	29.0000	+1.116%	1,227,495	-15.655%
2025-12-04	27.9700	28.8150	27.8050	28.6800	+2.796%	1,258,461	-14.714%
2025-12-03	26.7700	28.0000	26.5700	27.9000	+5.283%	2,285,100	-12.330%
2025-12-02	26.2700	27.1100	26.2500	26.5000	-6.095%	3,652,075	-7.698%
2025-12-01	27.4400	28.6700	27.4400	28.2200	+2.209%	750,678	-13.324%
2025-11-28	26.3900	27.6500	26.3900	27.6100	+4.623%	361,165	-11.409%
2025-11-26	25.7100	26.7800	25.7100	26.3900	+3.409%	576,617	-7.313%
2025-11-25	25.3500	25.6700	24.9801	25.5200	-1.467%	670,297	-4.154%
2025-11-24	25.6800	26.2200	25.4000	25.9000	-0.308%	908,669	-5.560%
2025-11-21	25.4300	26.5700	24.7500	25.9800	+2.203%	1,070,702	-5.851%
2025-11-20	26.4300	26.9500	25.2200	25.4200	-3.014%	870,225	-3.777%
2025-11-19	26.1000	26.4900	25.5200	26.2100	-1.909%	760,124	-6.677%
2025-11-18	27.1000	27.4000	26.2600	26.7200	-4.640%	1,163,390	-8.458%
2025-11-17	28.0900	28.3500	27.5400	28.0200	+0.250%	899,291	-12.705%
2025-11-14	26.6000	28.1499	26.0100	27.9500	+5.075%	1,244,849	-12.487%
2025-11-13	26.8900	27.6700	26.5300	26.6000	+0.075%	990,743	-8.045%
2025-11-12	27.0000	27.2100	26.2800	26.5800	-2.315%	763,122	-7.976%
2025-11-11	26.6100	27.7690	26.0500	27.2100	+6.206%	1,133,441	-10.107%
2025-11-10	26.1600	26.8000	23.9800	25.6200	+0.906%	999,525	-4.528%
2025-11-07	24.7600	25.4600	24.1500	25.3900	+2.544%	839,021	-3.663%
2025-11-06	24.6100	25.6400	24.3600	24.7600	+0.814%	772,241	-1.212%
2025-11-05	24.6300	25.0250	24.4401	24.5600	-0.284%	595,896	-0.407%
2025-11-04	23.6100	24.9200	23.6100	24.6300	+0.736%	921,427	-0.690%
2025-11-03	23.6300	24.6000	23.0101	24.4500	+3.646%	809,446	+0.041%
2025-10-31	22.9700	23.7400	22.7500	23.5900	+3.738%	1,057,392	+3.688%
2025-10-30	23.2800	23.7000	22.7300	22.7400	-1.001%	1,226,946	+7.564%
2025-10-29	20.3000	22.9800	20.3000	22.9700	+13.264%	1,297,015	+6.487%
2025-10-28	20.8300	20.8300	20.1700	20.2800	-2.453%	407,185	+20.611%
2025-10-27	20.5600	21.0200	20.3900	20.7900	+1.663%	272,688	+17.653%
2025-10-24	20.6600	20.7250	20.2800	20.4500	-0.293%	390,686	+19.609%
2025-10-23	20.8700	21.0200	20.4300	20.5100	+1.034%	474,629	+19.259%
2025-10-22	20.8800	21.0100	20.1800	20.3000	-2.731%	483,020	+20.493%
2025-10-21	21.3100	21.5555	20.7110	20.8700	-2.065%	353,793	+17.202%
2025-10-20	20.4700	21.3250	20.4132	21.3100	+5.287%	453,766	+14.782%
2025-10-17	20.3400	20.5862	20.0800	20.2400	-0.736%	472,919	+20.850%
2025-10-16	21.5600	21.5600	20.2150	20.3900	-4.675%	469,457	+19.961%
2025-10-15	21.2900	21.7350	21.0850	21.3900	+1.039%	274,512	+14.353%
2025-10-14	20.1900	21.3700	20.1465	21.1700	+1.243%	420,142	+15.541%
2025-10-13	20.6300	21.0500	20.2900	20.9100	+2.349%	666,697	+16.978%
2025-10-10	21.7900	22.1855	20.4100	20.4300	-8.262%	516,755	+19.726%
2025-10-09	23.7400	23.8350	22.1400	22.2700	-6.271%	466,382	+9.834%
2025-10-08	24.3900	24.3900	23.5000	23.7600	-2.343%	384,362	+2.946%
2025-10-07	24.4000	24.6800	24.1300	24.3300	-0.287%	573,904	+0.534%
2025-10-06	24.3100	24.6300	24.1300	24.4000	+1.582%	325,212	+0.246%
2025-10-03	23.7700	24.0900	23.4698	24.0200	+1.866%	243,092	+1.832%
2025-10-02	23.3800	23.7400	23.0050	23.5800	-0.841%	482,357	+3.732%
2025-10-01	22.8600	23.7800	22.5900	23.7800	+2.810%	312,797	+2.860%
2025-09-30	23.6200	23.7750	22.8400	23.1300	-2.570%	827,373	+5.750%
2025-09-29	23.6000	23.9500	23.4200	23.7400	-0.877%	864,023	+3.033%
2025-09-26	23.1800	24.2200	23.1800	23.9500	+2.790%	656,536	+2.129%
2025-09-25	22.7400	23.5100	22.7200	23.3000	+1.481%	682,783	+4.979%
2025-09-24	22.0200	23.0350	21.9689	22.9600	+4.840%	283,205	+6.533%
2025-09-23	21.5500	22.2799	21.5500	21.9000	+2.336%	205,766	+11.689%
2025-09-22	21.3900	21.4700	20.6311	21.4000	+0.140%	280,134	+14.299%
2025-09-19	22.1800	22.4100	21.3200	21.3700	-3.695%	1,193,333	+14.460%
2025-09-18	22.2700	22.3650	21.7800	22.1900	+0.589%	228,908	+10.230%
2025-09-17	22.0600	22.4070	21.9400	22.0600	-0.271%	288,074	+10.879%
2025-09-16	21.7100	22.1640	21.7100	22.1200	+2.030%	176,210	+10.579%
2025-09-15	22.0000	22.0670	21.6800	21.6800	-1.900%	216,659	+12.823%
2025-09-12	22.6000	22.7700	22.1000	22.1000	-0.540%	162,311	+10.679%
2025-09-11	22.0400	22.2900	21.8100	22.2200	+0.361%	248,355	+10.081%
2025-09-10	21.7600	22.3899	21.7291	22.1400	+2.547%	345,946	+10.479%
2025-09-09	21.5000	21.8600	21.4800	21.5900	+0.465%	187,390	+13.293%
2025-09-08	22.0500	22.3800	21.4900	21.4900	-1.827%	280,044	+13.820%
2025-09-05	22.2400	22.4300	21.6200	21.8900	-1.574%	226,623	+11.741%
2025-09-04	22.5900	22.5900	22.1500	22.2400	-1.462%	165,732	+9.982%
2025-09-03	23.2800	23.6400	22.3500	22.5700	-3.794%	298,676	+8.374%
2025-09-02	23.0300	23.4700	22.7800	23.4600	+0.644%	267,638	+4.263%
2025-08-29	23.3600	23.5400	23.2000	23.3100	-0.427%	103,381	+4.934%
2025-08-28	22.7500	23.5000	22.4400	23.4100	+2.272%	322,473	+4.485%
2025-08-27	22.7300	23.0804	22.5701	22.8900	+0.837%	177,043	+6.859%
2025-08-26	22.5000	22.7750	22.1700	22.7000	+0.889%	188,370	+7.753%
2025-08-25	22.7200	22.8950	22.4600	22.5000	-1.359%	164,911	+8.711%
2025-08-22	22.4700	22.9900	22.3650	22.8100	+2.517%	385,445	+7.234%
2025-08-21	21.8200	22.2500	21.7275	22.2500	+2.346%	136,529	+9.933%
2025-08-20	21.4100	21.9000	21.3742	21.7400	+1.874%	132,639	+12.511%
2025-08-19	21.4300	21.5700	21.0900	21.3400	-0.420%	207,917	+14.620%
2025-08-18	21.5700	21.6105	21.1100	21.4300	+0.047%	200,811	+14.139%
2025-08-15	21.4900	21.5625	21.1300	21.4200	+0.047%	203,505	+14.192%
2025-08-14	21.7100	22.0700	21.3800	21.4100	-1.518%	194,870	+14.246%
2025-08-13	21.6900	21.8250	21.1800	21.7400	+1.352%	458,420	+12.511%
2025-08-12	21.6200	22.0000	20.5450	21.4500	+6.929%	782,066	+14.033%
2025-08-11	20.1400	20.1600	19.8000	20.0600	+0.300%	316,828	+21.934%
2025-08-08	19.9100	20.1100	19.5600	20.0000	+1.112%	378,478	+22.300%
2025-08-07	20.6100	20.9659	19.7600	19.7800	-2.176%	244,555	+23.660%
2025-08-06	20.5400	20.7600	20.1100	20.2200	-0.492%	300,996	+20.969%
2025-08-05	20.4100	20.4700	20.0150	20.3200	-0.587%	196,605	+20.374%
2025-08-04	19.9100	20.5200	19.7900	20.4400	+2.302%	288,558	+19.667%
2025-08-01	20.3900	20.5716	19.5600	19.9800	-3.198%	429,172	+22.422%
2025-07-31	20.5300	20.8450	20.4856	20.6400	-0.578%	342,739	+18.508%
2025-07-30	20.7500	21.0450	20.5850	20.7600	-0.812%	241,436	+17.823%
2025-07-29	20.7300	21.2700	20.5284	20.9300	+2.048%	657,103	+16.866%
2025-07-28	19.8500	20.9100	19.8500	20.5100	+4.217%	952,136	+19.259%
2025-07-25	20.2700	20.3000	19.6700	19.6800	-2.719%	182,875	+24.289%
2025-07-24	20.0800	20.4700	19.9000	20.2300	+0.948%	505,235	+20.910%
2025-07-23	20.3200	20.3700	19.8750	20.0400	-0.398%	281,740	+22.056%
2025-07-22	19.6800	20.3300	19.6200	20.1200	+1.360%	364,099	+21.571%
2025-07-21	22.0300	22.0700	19.8400	19.8500	-10.343%	836,308	+23.224%
2025-07-18	22.0500	22.6200	21.8675	22.1400	+1.327%	266,548	+10.479%
2025-07-17	21.8500	22.0699	21.6400	21.8500	-0.591%	372,614	+11.945%
2025-07-16	22.3800	22.3800	21.8600	21.9800	-1.169%	237,300	+11.283%
2025-07-15	23.3400	23.4800	22.2200	22.2400	-5.482%	448,470	+9.982%
2025-07-14	22.6500	23.7800	22.5838	23.5300	+3.748%	486,880	+3.952%
2025-07-11	22.3800	22.8900	22.3200	22.6800	+1.477%	497,293	+7.848%
2025-07-10	21.9600	22.3600	21.5400	22.3500	+1.315%	236,231	+9.441%
2025-07-09	22.6200	22.6200	21.9650	22.0600	-1.999%	172,826	+10.879%
2025-07-08	22.5900	22.8045	22.1900	22.5100	+0.581%	229,397	+8.663%
2025-07-07	22.8200	22.8500	22.1250	22.3800	-1.626%	339,299	+9.294%
2025-07-03	23.1000	23.2400	22.5800	22.7500	-1.173%	227,907	+7.516%
2025-07-02	22.2100	23.0400	21.9300	23.0200	+3.647%	512,899	+6.255%
2025-07-01	23.7000	23.7000	22.1100	22.2100	-7.919%	734,349	+10.131%
2025-06-30	24.3400	24.7300	23.7751	24.1200	-1.591%	1,044,478	+1.410%
2025-06-27	24.4100	24.5900	24.0850	24.5100	+0.989%	1,325,071	-0.204%
2025-06-26	23.7800	24.2900	23.7800	24.2700	+2.189%	549,071	+0.783%
2025-06-25	24.1800	24.4119	23.6300	23.7500	-2.464%	821,358	+2.989%
2025-06-24	23.7800	24.8500	23.7800	24.3500	+1.458%	772,225	+0.452%
2025-06-23	24.2500	24.4599	23.4800	24.0000	-0.703%	402,928	+1.917%
2025-06-20	24.3300	24.4600	24.1700	24.1700	-0.535%	395,250	+1.200%
2025-06-18	24.5400	24.5900	24.1300	24.3000	-0.573%	201,797	+0.658%
2025-06-17	23.8100	24.4650	23.6900	24.4400	+3.166%	294,732	+0.082%
2025-06-16	23.3200	23.8300	23.2900	23.6900	+1.587%	221,783	+3.250%
2025-06-13	23.6000	23.7486	22.9500	23.3200	-0.086%	179,005	+4.889%
2025-06-12	22.5400	23.3500	22.5400	23.3400	+3.092%	334,087	+4.799%
2025-06-11	22.7200	22.8300	22.3715	22.6400	+0.133%	279,444	+8.039%
2025-06-10	22.8300	22.9800	22.5100	22.6100	+0.311%	159,812	+8.182%
2025-06-09	22.6100	22.6350	22.0250	22.5400	0.000%	207,429	+8.518%
2025-06-06	22.3900	22.6900	22.2350	22.5400	+2.408%	143,947	+8.518%
2025-06-05	22.1500	22.1954	21.9400	22.0100	+0.045%	185,262	+11.131%
2025-06-04	22.3600	22.4900	21.6900	22.0000	-2.004%	218,626	+11.182%
2025-06-03	21.6800	22.5800	21.6800	22.4500	+3.695%	349,407	+8.953%
2025-06-02	21.9800	21.9800	21.3900	21.6500	+0.698%	242,547	+12.979%
2025-05-30	21.8700	21.9550	21.4600	21.5000	-1.692%	500,500	+13.767%
2025-05-29	22.0800	22.2000	21.8500	21.8700	-0.591%	128,163	+11.843%
2025-05-28	22.2100	22.2700	21.9000	22.0000	-0.045%	171,324	+11.182%
2025-05-27	21.9500	22.2600	21.6900	22.0100	+1.616%	151,533	+11.131%
2025-05-23	21.4400	21.9150	21.4360	21.6600	-0.368%	200,719	+12.927%
2025-05-22	21.0000	21.8600	20.9450	21.7400	+2.258%	249,418	+12.511%
2025-05-21	21.8800	22.0700	21.2100	21.2600	-3.055%	578,953	+15.052%
2025-05-20	22.2700	22.4950	21.8400	21.9300	-1.083%	587,265	+11.537%
2025-05-19	22.1000	22.2400	21.7000	22.1700	-0.360%	213,496	+10.329%
2025-05-16	22.5700	22.5900	22.2400	22.2500	-1.330%	293,101	+9.933%
2025-05-15	22.3900	22.7600	22.3000	22.5500	-0.354%	288,398	+8.470%
2025-05-14	22.1200	22.7800	22.0200	22.6300	+1.117%	368,736	+8.087%
2025-05-13	21.9600	22.4400	21.7800	22.3800	+2.755%	317,079	+9.294%
2025-05-12	21.0000	22.0900	20.8600	21.7800	+6.400%	739,856	+12.305%
2025-05-09	19.6100	20.9900	19.3950	20.4700	+6.726%	592,646	+19.492%
2025-05-08	18.5400	19.3900	18.5000	19.1800	+4.923%	300,524	+27.529%
2025-05-07	18.1100	18.3500	17.8200	18.2800	+1.162%	402,458	+33.807%
2025-05-06	18.1300	18.5700	18.0500	18.0700	+0.445%	235,551	+35.362%
2025-05-05	18.2700	18.3000	17.9400	17.9900	-3.280%	273,123	+35.964%
2025-05-02	18.4800	18.7100	18.1500	18.6000	+2.142%	315,110	+31.505%
2025-05-01	17.9400	18.7900	17.7950	18.2100	+0.441%	534,798	+34.322%
2025-04-30	18.2700	18.2700	17.8400	18.1300	-2.159%	152,026	+34.915%
2025-04-29	18.5000	18.8500	18.0200	18.5300	+0.162%	220,332	+32.002%
2025-04-28	18.3600	18.6750	18.2600	18.5000	+0.434%	152,651	+32.216%
2025-04-25	18.0900	18.4200	17.9800	18.4200	+0.381%	241,593	+32.790%
2025-04-24	18.1200	18.5000	18.1200	18.3500	+1.775%	244,204	+33.297%
2025-04-23	18.5900	18.6400	17.7800	18.0300	+0.222%	443,970	+35.663%
2025-04-22	17.7200	18.1900	17.5200	17.9900	+3.988%	258,923	+35.964%
2025-04-21	17.3000	17.3900	16.7700	17.3000	-1.256%	675,926	+41.387%
2025-04-17	17.4100	17.8900	17.4100	17.5200	+1.272%	226,764	+39.612%
2025-04-16	16.6100	17.4300	16.6100	17.3000	+3.469%	255,285	+41.387%
2025-04-15	17.1800	17.3200	16.6550	16.7200	-1.763%	167,077	+46.292%
2025-04-14	16.9000	17.2900	16.4400	17.0200	+2.902%	580,696	+43.713%
2025-04-11	16.1100	16.6900	15.6955	16.5400	+2.288%	358,015	+47.884%
2025-04-10	16.6000	16.7200	15.9000	16.1700	-5.714%	398,532	+51.268%
2025-04-09	15.6800	17.6000	15.0000	17.1500	+7.862%	691,041	+42.624%
2025-04-08	17.3200	17.4000	15.6850	15.9000	-3.927%	542,693	+53.836%
2025-04-07	16.2100	17.9700	16.1110	16.5500	-3.273%	613,340	+47.795%
2025-04-04	18.9800	18.9800	16.8000	17.1100	-16.004%	840,998	+42.957%
2025-04-03	20.4400	20.4700	19.6300	20.3700	-5.651%	673,303	+20.079%
2025-04-02	20.6600	21.7700	20.6600	21.5900	+3.203%	539,524	+13.293%
2025-04-01	20.9000	21.1700	20.5500	20.9200	-0.381%	159,567	+16.922%
2025-03-31	20.5900	21.2600	20.2900	21.0000	+1.254%	633,342	+16.476%
2025-03-28	20.6900	20.9300	20.3100	20.7400	-0.384%	731,001	+17.936%
2025-03-27	20.7500	20.9400	20.3900	20.8200	-0.144%	587,884	+17.483%
2025-03-26	21.1100	21.1700	20.7400	20.8500	-0.667%	572,444	+17.314%
2025-03-25	21.3400	21.3500	20.8900	20.9900	-1.084%	453,023	+16.532%
2025-03-24	20.9300	21.2900	20.8650	21.2200	+2.216%	339,767	+15.269%
2025-03-21	20.9100	21.0340	20.6400	20.7600	-1.471%	195,194	+17.823%
2025-03-20	20.8700	21.1800	20.7900	21.0700	-0.237%	255,778	+16.089%
2025-03-19	20.7100	21.1400	20.6700	21.1200	+2.227%	351,514	+15.814%
2025-03-18	20.6300	20.8700	20.3420	20.6600	+1.126%	163,252	+18.393%
2025-03-17	19.7200	20.6450	19.7200	20.4300	+2.048%	200,628	+19.726%
2025-03-14	19.1200	20.1100	19.1200	20.0200	+5.037%	299,101	+22.178%
2025-03-13	19.5900	19.7500	18.9200	19.0600	-2.656%	280,981	+28.332%
2025-03-12	19.6100	20.1000	19.3900	19.5800	+1.241%	673,946	+24.923%
2025-03-11	18.3000	19.3600	17.9900	19.3400	+6.733%	579,659	+26.474%
2025-03-10	18.2100	18.5300	17.8800	18.1200	-0.549%	346,770	+34.989%
2025-03-07	17.9600	18.4200	17.7700	18.2200	+1.617%	451,832	+34.248%
2025-03-06	18.6500	18.6850	17.9200	17.9300	-4.628%	642,124	+36.419%
2025-03-05	19.2500	19.2500	18.0500	18.8000	-1.930%	662,771	+30.106%
2025-03-04	19.1200	19.4400	18.2200	19.1700	-1.186%	693,668	+27.595%
2025-03-03	20.2200	20.3350	19.0300	19.4000	-3.913%	900,335	+26.082%
2025-02-28	20.1600	20.4500	19.8800	20.1900	-0.689%	783,962	+21.149%
2025-02-27	21.8600	21.9700	19.3600	20.3300	-6.054%	1,620,374	+20.315%
2025-02-26	22.3700	22.7050	21.1275	21.6400	-5.088%	819,298	+13.031%
2025-02-25	23.0400	23.1500	22.4100	22.8000	+0.044%	273,474	+7.281%
2025-02-24	23.5700	23.5700	22.7500	22.7900	-2.398%	243,904	+7.328%
2025-02-21	24.7900	24.7900	23.2500	23.3500	-5.235%	354,903	+4.754%
2025-02-20	24.8600	24.9100	24.4600	24.6400	-1.872%	217,321	-0.731%
2025-02-19	24.0300	25.1200	24.0150	25.1100	+4.538%	796,317	-2.589%
2025-02-18	23.7500	24.3700	23.5100	24.0200	+1.522%	312,339	+1.832%
2025-02-14	24.1100	24.1600	23.5900	23.6600	-1.417%	146,079	+3.381%
2025-02-13	24.0400	24.2250	23.8301	24.0000	0.000%	285,779	+1.917%
2025-02-12	24.1000	24.5450	23.8000	24.0000	-1.072%	332,850	+1.917%
2025-02-11	24.5200	24.9000	24.0800	24.2600	-1.302%	414,721	+0.824%
2025-02-10	24.2800	24.8400	24.2800	24.5800	+2.076%	294,703	-0.488%

.dark-mode .kSF33m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kSF33m{ color: #333333; background-color: white; border: 2px solid #333333; }BKVBKV Corporationstock NYSE

BKV
BKV Corporation
stock NYSE