BKV - BKV Corp
19.18
0.900 4.692%
Share volume: 299,935
Last Updated: 05-08-2025
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$18.28
0.90
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $18.54 | $18.54 | $19.39 | $19.39 | $18.50 | $18.50 | $19.18 | $19.18 | 299,935 | $299,935.00 |
| 05-07-2025 | $18.11 | $18.11 | $18.35 | $18.35 | $17.82 | $17.82 | $18.28 | $18.28 | 402,458 | $402,458.00 |
| 05-06-2025 | $18.13 | $18.13 | $18.57 | $18.57 | $18.05 | $18.05 | $18.07 | $18.07 | 235,551 | $235,551.00 |
| 05-05-2025 | $18.27 | $18.27 | $18.30 | $18.30 | $17.94 | $17.94 | $17.99 | $17.99 | 273,123 | $273,123.00 |
| 05-02-2025 | $18.48 | $18.48 | $18.71 | $18.71 | $18.15 | $18.15 | $18.60 | $18.60 | 315,110 | $315,110.00 |
| 05-01-2025 | $17.94 | $17.94 | $18.79 | $18.79 | $17.80 | $17.80 | $18.21 | $18.21 | 534,798 | $534,798.00 |
| 04-30-2025 | $18.27 | $18.27 | $18.27 | $18.27 | $17.84 | $17.84 | $18.13 | $18.13 | 152,026 | $152,026.00 |
| 04-29-2025 | $18.50 | $18.50 | $18.85 | $18.85 | $18.02 | $18.02 | $18.53 | $18.53 | 220,332 | $220,332.00 |
| 04-28-2025 | $18.36 | $18.36 | $18.68 | $18.68 | $18.26 | $18.26 | $18.50 | $18.50 | 152,651 | $152,651.00 |
| 04-25-2025 | $18.09 | $18.09 | $18.42 | $18.42 | $17.98 | $17.98 | $18.42 | $18.42 | 241,593 | $241,593.00 |
