BKV - BKV Corp
29.94
0.430 1.436%
Share volume: 1,879,617
Last Updated: 03-27-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$29.51
0.43
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $29.87 | $29.87 | $30.46 | $30.46 | $29.46 | $29.46 | $29.94 | $29.94 | 1,879,617 | $1,878,420.00 |
| 03-26-2026 | $29.84 | $29.84 | $30.14 | $30.14 | $29.45 | $29.45 | $29.51 | $29.51 | 1,977,462 | $1,977,462.00 |
| 03-25-2026 | $29.35 | $29.35 | $30.15 | $30.15 | $29.29 | $29.29 | $30.14 | $30.14 | 881,980 | $881,980.00 |
| 03-24-2026 | $29.35 | $29.35 | $29.99 | $29.99 | $29.30 | $29.30 | $29.42 | $29.42 | 1,652,674 | $1,652,674.00 |
| 03-23-2026 | $28.13 | $28.13 | $29.29 | $29.29 | $28.11 | $28.11 | $28.88 | $28.88 | 689,097 | $689,097.00 |
| 03-20-2026 | $29.10 | $29.10 | $29.79 | $29.79 | $28.66 | $28.66 | $29.10 | $29.10 | 2,530,318 | $2,530,318.00 |
| 03-19-2026 | $28.97 | $28.97 | $30.00 | $30.00 | $28.80 | $28.80 | $28.99 | $28.99 | 1,022,067 | $1,022,067.00 |
| 03-18-2026 | $29.09 | $29.09 | $29.09 | $29.09 | $27.97 | $27.97 | $28.85 | $28.85 | 1,316,273 | $1,316,273.00 |
| 03-17-2026 | $28.95 | $28.95 | $29.50 | $29.50 | $28.76 | $28.76 | $28.85 | $28.85 | 917,266 | $917,266.00 |
| 03-16-2026 | $28.56 | $28.56 | $29.18 | $29.18 | $28.02 | $28.02 | $28.60 | $28.60 | 1,066,087 | $1,066,087.00 |