BKV Corporation Common Stock (BKV)

Historical Prices For BKV Corporation Common Stock (BKV)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
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
1/29/2025	24.94	25.20	24.62	25.20	742,401	25.20
1/28/2025	24.47	24.97	24.26	24.90	328,415	24.90
1/27/2025	26.47	26.47	23.93	24.31	762,282	24.31
1/24/2025	26.46	26.68	25.47	26.49	495,983	26.49
1/23/2025	25.63	26.78	25.57	26.45	1,207,955	26.45
1/22/2025	24.98	25.98	24.85	25.56	765,339	25.56
1/21/2025	24.33	25.02	24.04	24.86	440,311	24.86
1/17/2025	24.43	24.75	24.26	24.38	288,705	24.38
1/16/2025	24.36	24.68	24.25	24.34	270,576	24.34
1/15/2025	24.21	24.61	24.07	24.40	793,641	24.40
1/14/2025	23.75	24.44	23.75	24.09	314,803	24.09
1/13/2025	24.56	24.87	23.79	23.87	635,709	23.87
1/10/2025	24.11	24.93	23.80	24.45	784,124	24.45
1/08/2025	23.30	23.94	22.72	23.92	473,476	23.92
1/07/2025	23.54	23.67	23.27	23.42	128,359	23.42
1/06/2025	23.71	23.93	23.43	23.52	213,923	23.52