BKV
BKV (BKV)
NYSE
$24.44-$0.005 (-0.02%)
Price as of Aug 03, 2026 7:34 PM EDT
  • $2.7B
    Market Cap
  • 19.57%
    1-Year Change
  • Oil & Gas E&P
    Industry
  • 1 Month
    -10.64%
    Low Price$23.31
    High Price$27.05
  • 3 Months
    -21.97%
    Low Price$23.31
    High Price$29.85
  • 1 Year
    +19.57%
    Low Price$19.78
    High Price$32.16
Date
Open
High
Low
Close
Change (%)
Volume
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
05/12/2026
28.41
28.66
27.83
28.32
-0.07%
561,321
05/11/2026
28.06
28.66
27.64
28.34
+1.94%
829,230
05/08/2026
29.02
29.27
27.80
27.80
-3.97%
1,193,715
05/07/2026
29.98
29.98
27.66
28.95
-3.02%
1,911,802
05/07/2026
$0.22 Earnings
05/06/2026
30.99
31.08
29.80
29.85
-7.18%
1,077,081
05/05/2026
32.00
32.20
31.61
32.16
+0.19%
857,552
05/04/2026
31.51
32.15
31.34
32.10
+2.49%
824,404
05/01/2026
31.25
31.47
30.71
31.32
-0.67%
723,729
04/30/2026
30.23
31.60
30.00
31.53
+2.97%
1,227,306
04/29/2026
30.58
30.73
30.20
30.62
+1.19%
695,396
04/28/2026
29.86
30.27
29.42
30.26
+2.79%
756,592
04/27/2026
29.22
29.80
29.04
29.44
+1.24%
618,123
04/24/2026
28.53
29.13
28.23
29.08
+1.36%
822,292
04/23/2026
28.35
28.88
27.95
28.69
+2.14%
583,477
04/22/2026
27.84
28.28
27.56
28.09
+2.07%
719,233
04/21/2026
27.91
28.04
27.10
27.52
-0.40%
859,805
04/20/2026
27.62
28.30
27.55
27.63
-0.43%
1,172,261
04/17/2026
26.34
27.77
26.26
27.75
+1.65%
1,677,308
04/16/2026
26.65
27.30
26.25
27.30
+2.86%
1,244,679
04/15/2026
26.17
26.72
26.04
26.54
+0.38%
599,047
04/14/2026
27.35
27.78
26.21
26.44
-4.38%
697,546
04/13/2026
27.94
28.37
27.27
27.65
-1.88%
474,798
04/10/2026
27.42
28.31
27.18
28.18
+1.95%
627,493
04/09/2026
27.17
28.14
27.15
27.64
+0.88%
749,275
04/08/2026
26.49
27.47
26.07
27.40
-1.51%
977,572
04/07/2026
28.11
28.55
27.74
27.82
-0.57%
424,858
04/06/2026
27.64
28.40
27.57
27.98
+1.27%
554,493
04/02/2026
28.00
28.00
27.30
27.63
+1.43%
1,260,933
04/01/2026
28.57
28.75
27.22
27.24
-4.49%
1,767,045
03/31/2026
29.24
29.73
28.23
28.52
-2.56%
794,925
03/30/2026
30.39
30.39
29.08
29.27
-2.24%
830,293
03/27/2026
29.87
30.46
29.46
29.94
+1.46%
1,879,617
03/26/2026
29.84
30.14
29.45
29.51
-2.09%
1,977,462
03/25/2026
29.35
30.15
29.29
30.14
+2.45%
881,980
03/24/2026
29.35
29.99
29.30
29.42
+1.87%
1,652,674
03/23/2026
28.13
29.29
28.11
28.88
-0.76%
689,097
03/20/2026
29.10
29.79
28.66
29.10
+0.38%
2,529,735
03/19/2026
28.97
30.00
28.80
28.99
+0.49%
1,022,067
03/18/2026
29.09
29.09
27.97
28.85
0.00%
1,316,273
03/17/2026
28.95
29.50
28.76
28.85
+0.87%
917,266
03/16/2026
28.56
29.18
28.02
28.60
-0.52%
1,066,087
03/13/2026
28.00
28.82
27.97
28.75
+2.50%
749,034
03/12/2026
28.78
28.86
27.85
28.05
-1.82%
2,025,471