BKV Corporation Common Stock (BKV)

Historical Prices For BKV Corporation Common Stock (BKV)

Date Range:

2025-01-30 - 2025-04-30

Date	Open	High	Low	Close	Volume	Adjusted Close
4/29/2025	18.50	18.85	18.02	18.53	220,332	18.53
4/28/2025	18.36	18.68	18.26	18.50	152,651	18.50
4/25/2025	18.09	18.42	17.98	18.42	241,593	18.42
4/24/2025	18.12	18.50	18.12	18.35	244,204	18.35
4/23/2025	18.59	18.64	17.78	18.03	443,970	18.03
4/22/2025	17.72	18.19	17.52	17.99	258,923	17.99
4/21/2025	17.30	17.39	16.77	17.30	675,926	17.30
4/17/2025	17.41	17.89	17.41	17.52	226,764	17.52
4/16/2025	16.61	17.43	16.61	17.30	255,285	17.30
4/15/2025	17.18	17.32	16.66	16.72	167,077	16.72
4/14/2025	16.90	17.29	16.44	17.02	580,696	17.02
4/11/2025	16.11	16.69	15.70	16.54	358,015	16.54
4/10/2025	16.60	16.72	15.90	16.17	398,559	16.17
4/09/2025	15.68	17.60	15.00	17.15	691,041	17.15
4/08/2025	17.32	17.40	15.69	15.90	542,673	15.90
4/07/2025	16.21	17.84	16.11	16.55	613,340	16.55
4/04/2025	18.98	18.98	16.80	17.11	840,998	17.11
4/03/2025	20.44	20.47	19.63	20.37	673,303	20.37
4/02/2025	20.66	21.77	20.66	21.59	539,518	21.59
4/01/2025	20.90	21.17	20.55	20.92	159,567	20.92
3/31/2025	20.59	21.26	20.29	21.00	633,342	21.00
3/28/2025	20.69	20.93	20.31	20.74	731,001	20.74
3/27/2025	20.75	20.94	20.39	20.82	587,884	20.82
3/26/2025	21.11	21.17	20.74	20.85	573,336	20.85
3/25/2025	21.34	21.35	20.89	20.99	455,272	20.99
3/24/2025	20.93	21.29	20.86	21.22	340,737	21.22
3/21/2025	20.91	21.03	20.64	20.76	210,682	20.76
3/20/2025	20.87	21.18	20.79	21.07	256,651	21.07
3/19/2025	20.71	21.14	20.67	21.12	353,134	21.12
3/18/2025	20.63	20.87	20.34	20.66	168,740	20.66
3/17/2025	19.72	20.64	19.72	20.43	204,717	20.43
3/14/2025	19.12	20.11	19.12	20.02	300,557	20.02
3/13/2025	19.59	19.75	18.92	19.06	286,447	19.06
3/12/2025	19.61	20.10	19.39	19.58	675,283	19.58
3/11/2025	18.30	19.36	17.99	19.34	583,372	19.34
3/10/2025	18.21	18.53	17.88	18.12	348,009	18.12
3/07/2025	17.96	18.42	17.77	18.22	462,555	18.22
3/06/2025	18.65	18.68	17.92	17.93	646,414	17.93
3/05/2025	19.25	19.25	18.05	18.80	648,525	18.80
3/04/2025	19.12	19.44	18.22	19.17	698,551	19.17
3/03/2025	20.22	20.34	19.03	19.40	922,050	19.40
2/28/2025	20.16	20.45	19.88	20.19	797,181	20.19
2/27/2025	21.86	21.97	19.36	20.33	1,620,723	20.33
2/26/2025	22.37	22.37	21.13	21.64	822,008	21.64
2/25/2025	23.04	23.15	22.41	22.80	276,498	22.80
2/24/2025	23.57	23.57	22.75	22.79	246,257	22.79
2/21/2025	24.79	24.79	23.25	23.35	356,716	23.35
2/20/2025	24.86	24.91	24.46	24.64	218,237	24.64
2/19/2025	24.03	25.12	24.02	25.11	807,333	25.11
2/18/2025	23.75	24.37	23.51	24.02	314,618	24.02
2/14/2025	24.11	24.16	23.59	23.66	149,682	23.66
2/13/2025	24.04	24.23	23.83	24.00	287,410	24.00
2/12/2025	24.10	24.55	23.80	24.00	333,556	24.00
2/11/2025	24.52	24.90	24.08	24.26	414,832	24.26
2/10/2025	24.28	24.84	24.28	24.58	295,643	24.58
2/07/2025	24.04	24.32	23.82	24.08	250,692	24.08
2/06/2025	24.46	24.46	23.78	23.99	287,152	23.99
2/05/2025	24.07	24.51	23.85	24.35	345,924	24.35
2/04/2025	23.95	24.71	23.77	24.22	488,552	24.22
2/03/2025	24.65	24.79	24.20	24.49	252,155	24.49
1/31/2025	24.83	25.14	24.40	24.50	283,286	24.50
1/30/2025	25.67	26.23	24.82	24.92	457,846	24.92