BKV - BKV Corp
28.32
-0.020 -0.071%
Share volume: 561,216
Last Updated: 05-12-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$28.34
-0.02
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $28.41 | $28.41 | $28.66 | $28.66 | $27.83 | $27.83 | $28.32 | $28.32 | 561,216 | $561,216.00 |
| 05-11-2026 | $28.06 | $28.06 | $28.66 | $28.66 | $27.64 | $27.64 | $28.34 | $28.34 | 829,230 | $829,230.00 |
| 05-08-2026 | $29.02 | $29.02 | $29.27 | $29.27 | $27.80 | $27.80 | $27.80 | $27.80 | 1,193,715 | $1,193,715.00 |
| 05-07-2026 | $29.98 | $29.98 | $29.98 | $29.98 | $27.66 | $27.66 | $28.95 | $28.95 | 1,911,802 | $1,911,802.00 |
| 05-06-2026 | $30.99 | $30.99 | $31.08 | $31.08 | $29.80 | $29.80 | $29.85 | $29.85 | 1,077,081 | $1,077,081.00 |
| 05-05-2026 | $32.00 | $32.00 | $32.20 | $32.20 | $31.61 | $31.61 | $32.16 | $32.16 | 857,552 | $857,552.00 |
| 05-04-2026 | $31.51 | $31.51 | $32.15 | $32.15 | $31.34 | $31.34 | $32.10 | $32.10 | 824,404 | $824,404.00 |
| 05-01-2026 | $31.25 | $31.25 | $31.47 | $31.47 | $30.71 | $30.71 | $31.32 | $31.32 | 723,729 | $723,729.00 |
| 04-30-2026 | $30.23 | $30.23 | $31.60 | $31.60 | $30.00 | $30.00 | $31.53 | $31.53 | 1,227,306 | $1,227,306.00 |
| 04-29-2026 | $30.58 | $30.58 | $30.73 | $30.73 | $30.20 | $30.20 | $30.62 | $30.62 | 695,499 | $695,499.00 |