Skip to main content
BKV logo

BKV Corporation

BKVNYSEEnergyOil & Gas Exploration & Production

$20.82Today:- (-)1Y +0.98%

As of Oct 26, 2026 close

Market cap
$2.29B
P/E (TTM)
8.56
Forward P/E
-
Dividend yield
-
52-week range
$20.17$32.81
Volume (live)
-
Avg. volume (3M)
1.88M

BKV (BKV) Historical Stock Prices

Analyze BKV (BKV) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

BKV (BKV) Interactive Price Chart

Interactive historical price chart showing BKV stock price movements and trends across multiple time periods.

Loading chart...

BKV Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
BKV historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202620.0520.9220.0320.8220.821.82M
Oct 23, 202620.4621.5920.3020.3620.362.57M
Oct 22, 202622.3322.5920.5520.7120.712.97M
Oct 21, 202622.3923.1222.1522.2922.291.57M
Oct 20, 202622.8023.0222.5522.6522.652.06M
Oct 19, 202622.7923.0622.4422.6822.682.21M
Oct 16, 202622.2723.1822.2722.9322.932.34M
Oct 15, 202623.0023.1922.0222.3022.303.52M
Oct 14, 202624.1824.4922.7023.1023.102.34M
Oct 13, 202624.3724.7724.3124.4424.442.04M
Oct 12, 202624.2324.4923.9624.0524.051.20M
Oct 9, 202623.9324.3123.8024.2424.241.68M
Oct 8, 202624.0024.1923.7023.9423.941.75M
Oct 7, 202623.3024.3422.9323.6823.684.60M
Oct 6, 202621.8622.4221.7522.0522.05902.66K
Oct 5, 202621.2722.2421.2721.7921.79881.63K
Oct 2, 202621.4521.9021.2421.5721.57523.76K
Oct 1, 202621.2521.6921.0221.5421.541.07M
Sep 30, 202621.7322.0821.3421.3421.342.46M
Sep 29, 202621.5221.9121.3421.6421.641.50M
Sep 28, 202622.4722.4721.5221.9021.901.46M
Sep 25, 202622.6922.8321.6221.8121.812.01M
Sep 24, 202623.2823.5722.6123.0823.082.38M
Sep 23, 202623.2923.5822.9423.2723.271.64M
Sep 22, 202622.7323.2722.7022.9022.901.09M
Sep 21, 202622.6823.0722.2322.9522.951.04M
Sep 18, 202622.9223.5622.8222.9722.972.55M
Sep 17, 202622.7523.2022.7522.7922.79835.01K
Sep 16, 202624.4224.7122.6922.7922.792.18M
Sep 15, 202624.2524.4523.9124.3524.351.13M
Sep 14, 202624.2624.4423.6323.8223.821.28M
Sep 11, 202624.9725.1624.0224.2324.232.57M
Sep 10, 202624.0324.9723.5424.9624.9618.87M
Sep 9, 202625.2625.4523.7924.1024.106.61M
Sep 8, 202626.5527.3726.2226.7626.761.02M
Sep 4, 202626.1326.2325.7826.0626.06772.83K
Sep 3, 202625.2826.5624.8326.2926.291.13M
Sep 2, 202624.8425.2624.4525.1225.12660.41K
Sep 1, 202624.3925.1824.1925.1225.12667.59K
Aug 31, 202624.6824.7623.9224.1624.16856.30K
Aug 28, 202624.7024.7123.9224.2324.231.15M
Aug 27, 202624.4424.5823.8924.5524.55418.04K
Aug 26, 202624.0724.9523.8724.2424.24576.17K
Aug 25, 202623.8024.1123.5224.0424.04631.55K
Aug 24, 202624.0624.4523.5924.2124.211.26M
Aug 21, 202626.0426.0523.9924.2024.201.83M
Aug 20, 202626.5626.9025.5726.1026.101.40M
Aug 19, 202627.0027.1126.1326.3726.371.64M
Aug 18, 202626.6126.7726.2126.6526.65865.68K
Aug 17, 202627.0227.0326.2126.3526.35596.34K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.