BKV Corporation Common Stock (BKV)

Historical Prices For BKV Corporation Common Stock (BKV)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	20.87	21.02	20.43	20.51	474,629	20.51
10/22/2025	20.88	21.01	20.18	20.30	483,020	20.30
10/21/2025	21.31	21.56	20.71	20.87	353,793	20.87
10/20/2025	20.47	21.32	20.41	21.31	453,766	21.31
10/17/2025	20.34	20.59	20.08	20.24	472,919	20.24
10/16/2025	21.56	21.56	20.21	20.39	469,454	20.39
10/15/2025	21.29	21.73	21.09	21.39	274,512	21.39
10/14/2025	20.19	21.37	20.15	21.17	420,142	21.17
10/13/2025	20.63	21.05	20.29	20.91	666,696	20.91
10/10/2025	21.79	22.19	20.41	20.43	516,755	20.43
10/09/2025	23.74	23.84	22.14	22.27	466,382	22.27
10/08/2025	24.39	24.39	23.50	23.76	384,362	23.76
10/07/2025	24.40	24.68	24.13	24.33	573,904	24.33
10/06/2025	24.31	24.63	24.13	24.40	325,212	24.40
10/03/2025	23.77	24.09	23.47	24.02	243,092	24.02
10/02/2025	23.38	23.74	23.00	23.58	482,357	23.58
10/01/2025	22.86	23.78	22.59	23.78	312,797	23.78
9/30/2025	23.62	23.77	22.84	23.13	827,373	23.13
9/29/2025	23.60	23.95	23.42	23.74	864,023	23.74
9/26/2025	23.18	24.22	23.18	23.95	659,637	23.95
9/25/2025	22.74	23.51	22.72	23.30	682,783	23.30
9/24/2025	22.02	23.04	21.97	22.96	283,205	22.96
9/23/2025	21.55	22.28	21.55	21.90	205,766	21.90
9/22/2025	21.39	21.47	20.63	21.40	280,134	21.40
9/19/2025	22.18	22.41	21.32	21.37	1,193,333	21.37
9/18/2025	22.27	22.36	21.78	22.19	228,908	22.19
9/17/2025	22.06	22.41	21.94	22.06	288,074	22.06
9/16/2025	21.71	22.16	21.71	22.12	176,210	22.12
9/15/2025	22.00	22.07	21.68	21.68	216,659	21.68
9/12/2025	22.60	22.77	22.10	22.10	162,311	22.10
9/11/2025	22.04	22.29	21.81	22.22	248,355	22.22
9/10/2025	21.76	22.39	21.73	22.14	345,946	22.14
9/09/2025	21.50	21.86	21.48	21.59	187,390	21.59
9/08/2025	22.05	22.38	21.49	21.49	280,044	21.49
9/05/2025	22.24	22.43	21.62	21.89	226,623	21.89
9/04/2025	22.59	22.59	22.15	22.24	165,732	22.24
9/03/2025	23.28	23.64	22.35	22.57	298,676	22.57
9/02/2025	23.03	23.47	22.78	23.46	267,638	23.46
8/29/2025	23.36	23.54	23.20	23.31	103,381	23.31
8/28/2025	22.75	23.50	22.44	23.41	322,473	23.41
8/27/2025	22.73	23.08	22.57	22.89	177,043	22.89
8/26/2025	22.50	22.77	22.17	22.70	188,370	22.70
8/25/2025	22.72	22.89	22.46	22.50	164,886	22.50
8/22/2025	22.47	22.99	22.36	22.81	385,445	22.81
8/21/2025	21.82	22.25	21.73	22.25	136,529	22.25
8/20/2025	21.41	21.90	21.37	21.74	132,639	21.74
8/19/2025	21.43	21.57	21.09	21.34	207,917	21.34
8/18/2025	21.57	21.61	21.11	21.43	200,811	21.43
8/15/2025	21.49	21.56	21.13	21.42	203,505	21.42
8/14/2025	21.71	22.07	21.38	21.41	194,870	21.41
8/13/2025	21.69	21.82	21.18	21.74	458,420	21.74
8/12/2025	21.62	22.00	20.55	21.45	782,066	21.45
8/11/2025	20.14	20.16	19.80	20.06	316,828	20.06
8/08/2025	19.91	20.11	19.56	20.00	378,478	20.00
8/07/2025	20.61	20.97	19.76	19.78	244,555	19.78
8/06/2025	20.54	20.76	20.11	20.22	300,996	20.22
8/05/2025	20.41	20.47	20.02	20.32	196,605	20.32
8/04/2025	19.91	20.52	19.79	20.44	288,558	20.44
8/01/2025	20.39	20.57	19.56	19.98	429,172	19.98
7/31/2025	20.53	20.84	20.49	20.64	342,739	20.64
7/30/2025	20.75	21.05	20.59	20.76	241,436	20.76
7/29/2025	20.73	21.27	20.53	20.93	657,048	20.93
7/28/2025	19.85	20.91	19.85	20.51	952,136	20.51
7/25/2025	20.27	20.30	19.67	19.68	182,875	19.68
7/24/2025	20.08	20.47	19.90	20.23	505,235	20.23