5 DAY PERFORMANCE
+29.09%
1 MONTH PERFORMANCE
-2.00%
3 MONTH PERFORMANCE
+1.16%
YEAR-TO-DATE PERFORMANCE
-1.09%
BKV Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $19.61 | $19.58 (-0.15%) | $20.10 | $19.39 | 675,283 | $1.66 B |
| 03/11/2025 | $18.30 | $19.34 (5.68%) | $19.36 | $17.99 | 583,400 | $1.64 B |
| 03/10/2025 | $18.21 | $18.12 (-0.49%) | $18.53 | $17.88 | 348,009 | $1.53 B |
| 03/07/2025 | $17.96 | $18.22 (1.45%) | $18.42 | $17.77 | 462,600 | $1.54 B |
| 03/06/2025 | $18.65 | $17.93 (-3.86%) | $18.68 | $17.92 | 646,414 | $1.52 B |
| 03/05/2025 | $19.25 | $18.80 (-2.34%) | $19.25 | $18.05 | 668,335 | $1.59 B |
| 03/04/2025 | $19.12 | $19.17 (0.26%) | $19.44 | $18.22 | 698,600 | $1.62 B |
| 03/03/2025 | $20.22 | $19.40 (-4.06%) | $20.34 | $19.03 | 922,100 | $1.64 B |
| 02/28/2025 | $20.16 | $20.19 (0.15%) | $20.45 | $19.88 | 797,200 | $1.71 B |
| 02/27/2025 | $21.86 | $20.33 (-7%) | $21.97 | $19.36 | 1.62 M | $1.72 B |
| 02/26/2025 | $22.37 | $21.64 (-3.26%) | $22.71 | $21.13 | 822,008 | $1.83 B |
| 02/25/2025 | $23.04 | $22.80 (-1.04%) | $23.15 | $22.41 | 276,540 | $1.93 B |
| 02/24/2025 | $23.57 | $22.79 (-3.31%) | $23.57 | $22.75 | 246,300 | $1.93 B |
| 02/21/2025 | $24.79 | $23.35 (-5.81%) | $24.79 | $23.25 | 356,716 | $1.98 B |
| 02/20/2025 | $24.86 | $24.64 (-0.88%) | $24.91 | $24.46 | 218,237 | $2.08 B |
| 02/19/2025 | $24.03 | $25.11 (4.49%) | $25.12 | $24.02 | 807,334 | $2.12 B |
| 02/18/2025 | $23.75 | $24.02 (1.14%) | $24.37 | $23.51 | 314,618 | $2.03 B |
| 02/14/2025 | $24.11 | $23.66 (-1.87%) | $24.16 | $23.59 | 149,682 | $2.00 B |
| 02/13/2025 | $24.04 | $24.00 (-0.17%) | $24.23 | $23.83 | 287,410 | $2.03 B |
| 02/12/2025 | $24.10 | $24.00 (-0.41%) | $24.55 | $23.80 | 333,600 | $2.03 B |
| 02/11/2025 | $24.52 | $24.26 (-1.06%) | $24.90 | $24.08 | 414,831 | $2.05 B |
| 02/10/2025 | $24.28 | $24.58 (1.24%) | $24.84 | $24.28 | 295,643 | $2.08 B |
| 02/07/2025 | $24.04 | $24.08 (0.17%) | $24.32 | $23.82 | 250,700 | $2.04 B |
| 02/06/2025 | $24.46 | $23.99 (-1.92%) | $24.46 | $23.78 | 287,200 | $2.03 B |
| 02/05/2025 | $24.07 | $24.35 (1.16%) | $24.51 | $23.85 | 345,924 | $2.06 B |
| 02/04/2025 | $23.95 | $24.22 (1.13%) | $24.71 | $23.77 | 488,600 | $2.05 B |
| 02/03/2025 | $24.65 | $24.49 (-0.65%) | $24.79 | $24.20 | 252,365 | $2.07 B |
| 01/31/2025 | $24.83 | $24.50 (-1.33%) | $25.14 | $24.40 | 283,300 | $2.07 B |
| 01/30/2025 | $25.67 | $24.92 (-2.92%) | $26.24 | $24.82 | 457,846 | $2.11 B |
| 01/29/2025 | $24.94 | $25.20 (1.04%) | $25.20 | $24.62 | 742,459 | $2.13 B |
| 01/28/2025 | $24.47 | $24.90 (1.76%) | $24.97 | $24.26 | 328,415 | $2.11 B |
| 01/27/2025 | $26.47 | $24.31 (-8.16%) | $26.47 | $23.93 | 762,482 | $2.06 B |
| 01/24/2025 | $26.46 | $26.49 (0.11%) | $26.68 | $25.47 | 496,000 | $2.24 B |
| 01/23/2025 | $25.63 | $26.45 (3.2%) | $26.78 | $25.57 | 1.21 M | $2.24 B |
| 01/22/2025 | $24.98 | $25.56 (2.32%) | $25.98 | $24.85 | 765,340 | $2.16 B |
| 01/21/2025 | $24.33 | $24.86 (2.18%) | $25.02 | $24.04 | 440,313 | $2.10 B |
| 01/17/2025 | $24.43 | $24.38 (-0.2%) | $24.75 | $24.26 | 288,705 | $2.06 B |
| 01/16/2025 | $24.36 | $24.34 (-0.08%) | $24.68 | $24.25 | 270,600 | $2.06 B |
| 01/15/2025 | $24.21 | $24.40 (0.78%) | $24.61 | $24.07 | 793,641 | $2.06 B |
| 01/14/2025 | $23.75 | $24.09 (1.43%) | $24.44 | $23.75 | 314,803 | $2.04 B |
| 01/13/2025 | $24.56 | $23.87 (-2.81%) | $24.87 | $23.79 | 635,709 | $2.02 B |
| 01/10/2025 | $24.11 | $24.45 (1.41%) | $24.94 | $23.80 | 784,124 | $2.07 B |
| 01/08/2025 | $23.30 | $23.92 (2.66%) | $23.94 | $22.72 | 473,500 | $2.02 B |
| 01/07/2025 | $23.54 | $23.42 (-0.51%) | $23.67 | $23.27 | 128,400 | $1.98 B |
| 01/06/2025 | $23.71 | $23.52 (-0.8%) | $23.93 | $23.43 | 213,923 | $1.99 B |
| 01/03/2025 | $23.66 | $23.68 (0.08%) | $24.19 | $23.43 | 310,451 | $2.00 B |
| 01/02/2025 | $24.32 | $23.50 (-3.37%) | $24.32 | $23.31 | 414,300 | $1.99 B |
| 12/31/2024 | $23.65 | $23.78 (0.55%) | $23.94 | $23.43 | 400,112 | $2.01 B |
| 12/30/2024 | $22.89 | $23.77 (3.84%) | $23.77 | $22.73 | 248,148 | $2.01 B |
| 12/27/2024 | $22.67 | $22.53 (-0.62%) | $22.95 | $22.43 | 278,826 | $1.91 B |
| 12/26/2024 | $22.40 | $22.66 (1.16%) | $22.76 | $22.26 | 260,900 | $1.92 B |
| 12/24/2024 | $22.14 | $22.55 (1.85%) | $22.59 | $21.86 | 69,231 | $1.91 B |
| 12/23/2024 | $21.45 | $21.97 (2.42%) | $21.97 | $21.19 | 226,000 | $1.86 B |
| 12/20/2024 | $21.61 | $21.69 (0.37%) | $22.35 | $21.51 | 3.36 M | $1.83 B |
| 12/19/2024 | $22.30 | $21.82 (-2.15%) | $22.93 | $21.75 | 522,420 | $1.85 B |
| 12/18/2024 | $22.96 | $22.13 (-3.61%) | $23.39 | $21.98 | 410,006 | $1.87 B |
| 12/17/2024 | $22.90 | $23.10 (0.87%) | $23.24 | $22.57 | 363,400 | $1.95 B |
| 12/16/2024 | $23.28 | $23.00 (-1.2%) | $23.72 | $23.00 | 539,301 | $1.95 B |
| 12/13/2024 | $23.21 | $23.25 (0.17%) | $23.78 | $22.62 | 309,204 | $1.95 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
