BKV
BKV (BKV)
NYSE
$21.59+$0.02 (+0.07%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $2.4B
    Market Cap
  • -10.20%
    1-Year Change
  • Oil & Gas E&P
    Industry
  • 1 Month
    -14.13%
    Low Price$21.34
    High Price$26.76
  • 3 Months
    -21.13%
    Low Price$21.34
    High Price$27.05
  • 1 Year
    -10.20%
    Low Price$20.24
    High Price$32.16
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
21.45
21.90
21.24
21.57
+0.14%
554,563
10/01/2026
21.25
21.69
21.02
21.54
+0.94%
1,066,062
09/30/2026
21.73
22.08
21.34
21.34
-1.39%
2,455,608
09/29/2026
21.52
21.91
21.34
21.64
-1.19%
1,496,211
09/28/2026
22.47
22.47
21.52
21.90
+0.41%
1,455,288
09/25/2026
22.69
22.83
21.62
21.81
-5.50%
2,011,380
09/24/2026
23.28
23.57
22.61
23.08
-0.82%
2,374,885
09/23/2026
23.29
23.58
22.94
23.27
+1.62%
1,639,056
09/22/2026
22.73
23.27
22.70
22.90
-0.22%
1,088,170
09/21/2026
22.68
23.08
22.23
22.95
-0.09%
1,042,290
09/18/2026
22.92
23.56
22.82
22.97
+0.79%
2,790,269
09/17/2026
22.75
23.20
22.75
22.79
0.00%
835,021
09/16/2026
24.42
24.71
22.69
22.79
-6.41%
2,183,282
09/15/2026
24.25
24.45
23.91
24.35
+2.23%
1,134,812
09/14/2026
24.26
24.44
23.63
23.82
-1.69%
1,277,465
09/11/2026
24.97
25.16
24.03
24.23
-2.92%
2,574,343
09/10/2026
24.03
24.97
23.54
24.96
+3.57%
19,039,895
09/09/2026
25.26
25.45
23.79
24.10
-9.94%
6,609,273
09/08/2026
26.55
27.37
26.22
26.76
+2.69%
1,021,800
09/04/2026
26.13
26.23
25.78
26.06
-0.87%
772,834
09/03/2026
25.28
26.56
24.83
26.29
+4.66%
1,134,042
09/02/2026
24.84
25.26
24.46
25.12
0.00%
660,408
09/01/2026
24.39
25.18
24.19
25.12
+3.97%
667,591
08/31/2026
24.68
24.76
23.92
24.16
-0.29%
856,298
08/28/2026
24.70
24.71
23.92
24.23
-1.30%
1,147,454
08/27/2026
24.44
24.58
23.89
24.55
+1.28%
418,036
08/26/2026
24.07
24.95
23.87
24.24
+0.83%
576,174
08/25/2026
23.80
24.11
23.52
24.04
-0.70%
631,554
08/24/2026
24.06
24.45
23.59
24.21
+0.04%
1,255,578
08/21/2026
26.04
26.05
23.99
24.20
-7.28%
1,831,686
08/20/2026
26.56
26.90
25.57
26.10
-1.02%
1,400,049
08/19/2026
27.00
27.11
26.13
26.37
-1.05%
1,635,252
08/18/2026
26.61
26.77
26.22
26.65
+1.14%
865,681
08/17/2026
27.02
27.03
26.21
26.35
-1.42%
596,344
08/14/2026
26.09
26.85
25.92
26.73
+3.13%
583,658
08/13/2026
25.65
26.20
25.51
25.92
-0.73%
713,861
08/12/2026
26.40
26.80
26.09
26.11
-1.51%
697,150
08/11/2026
25.92
26.51
25.62
26.51
+3.31%
1,045,468
08/10/2026
24.84
25.75
24.84
25.66
+4.91%
813,452
08/07/2026
23.64
24.55
23.44
24.46
+1.92%
827,618
08/06/2026
23.84
24.15
23.21
24.00
+4.35%
1,364,559
08/06/2026
$0.46 Earnings
08/05/2026
23.69
23.96
22.72
23.00
-1.50%
1,284,258
08/04/2026
23.96
24.08
23.24
23.35
-4.46%
1,033,540
08/03/2026
23.92
24.66
23.71
24.44
-0.08%
445,246
07/31/2026
24.28
24.61
23.72
24.46
+1.62%
738,549
07/30/2026
23.20
24.13
23.20
24.07
+3.26%
1,810,470
07/29/2026
23.70
24.03
22.87
23.31
-0.68%
1,625,788
07/28/2026
24.22
24.83
23.43
23.47
-5.13%
879,353
07/27/2026
25.05
25.50
24.70
24.74
-3.13%
564,885
07/24/2026
25.95
26.51
25.43
25.54
-1.77%
808,484
07/23/2026
26.98
27.21
25.98
26.00
-2.00%
811,294
07/22/2026
26.61
26.96
26.37
26.53
+1.26%
573,464
07/21/2026
25.39
26.26
25.15
26.20
+3.19%
606,724
07/20/2026
25.11
26.01
25.11
25.39
-2.16%
924,401
07/17/2026
26.00
26.54
25.67
25.95
+0.15%
562,705
07/16/2026
25.65
26.20
25.58
25.91
+1.09%
646,354
07/15/2026
25.57
25.87
25.09
25.63
+0.16%
458,154
07/14/2026
25.54
26.07
25.02
25.59
-0.78%
527,711
07/13/2026
25.55
26.07
25.34
25.79
+1.94%
687,219
07/10/2026
26.48
26.48
24.81
25.30
-4.09%
810,527
07/09/2026
26.54
26.64
25.95
26.38
-1.38%
643,212
07/08/2026
27.09
27.15
26.50
26.75
+0.07%
721,034
07/07/2026
27.31
27.64
26.57
26.73
-1.18%
835,070
07/06/2026
27.33
27.77
27.05
27.05
-1.10%
641,662
07/02/2026
27.26
28.05
27.02
27.35
+0.55%
832,180
07/01/2026
27.24
27.38
26.59
27.20
-0.58%
832,779
06/30/2026
26.24
27.54
26.23
27.36
+5.23%
1,322,568
06/29/2026
25.95
26.54
25.75
26.00
+0.19%
969,887
06/26/2026
25.75
26.54
25.75
25.95
+0.31%
2,602,154
06/25/2026
25.58
26.40
25.24
25.87
+0.35%
721,000
06/24/2026
25.04
25.82
24.68
25.78
+1.14%
725,080
06/23/2026
25.32
25.65
25.08
25.49
-0.78%
728,285
06/22/2026
24.62
26.00
24.38
25.69
+4.64%
1,342,102
06/18/2026
23.96
24.82
23.73
24.55
+1.74%
1,782,664
06/17/2026
24.06
24.52
23.86
24.13
-0.45%
625,189
06/16/2026
23.57
24.49
23.55
24.24
+0.37%
629,599
06/15/2026
24.29
25.06
24.03
24.15
-3.63%
759,110
06/12/2026
24.55
25.60
24.11
25.06
+2.08%
651,179
06/11/2026
25.87
25.96
24.55
24.55
-4.88%
881,224
06/10/2026
25.64
26.44
25.64
25.81
+1.26%
560,088
06/09/2026
25.67
25.83
24.97
25.49
-1.28%
710,310
06/08/2026
26.14
26.50
25.80
25.82
-0.50%
490,737
06/05/2026
26.93
26.93
25.78
25.95
-4.00%
634,856
06/04/2026
26.28
27.12
26.28
27.03
+0.41%
586,971
06/03/2026
26.94
27.25
26.28
26.92
+0.64%
547,640
06/02/2026
26.51
27.00
26.29
26.75
+0.72%
750,262
06/01/2026
26.49
27.13
26.31
26.56
+0.08%
738,337
05/29/2026
26.37
26.74
26.03
26.54
-0.34%
897,357
05/28/2026
26.69
26.80
26.29
26.63
+0.45%
697,417
05/27/2026
26.54
27.06
26.30
26.51
-2.10%
819,514
05/26/2026
28.63
28.66
27.06
27.08
-4.28%
738,143
05/22/2026
28.78
28.90
28.10
28.29
-0.91%
400,337
05/21/2026
29.48
29.69
28.28
28.55
-2.06%
679,808
05/20/2026
29.30
29.76
28.82
29.15
-1.19%
856,073
05/19/2026
28.93
29.52
28.14
29.50
+2.54%
675,802
05/18/2026
28.41
29.03
27.70
28.77
+0.91%
696,292
05/15/2026
28.72
28.81
28.23
28.51
-0.28%
722,977
05/14/2026
27.75
29.00
27.42
28.59
+2.99%
1,081,482
05/13/2026
28.26
28.33
27.63
27.76
-1.98%
686,951