Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

BKV Corporation (BKV) Historical Prices

113 Followers
BKV historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 202619.3019.5719.0819.2419.24+1.48%1,650,6910.86
Nov 10, 202618.3419.1418.2818.9618.96+8.03%1,447,1200.76
Nov 09, 202617.8418.5817.5418.4218.42+4.96%1,638,1780.87
Nov 06, 202618.0618.4617.4717.5517.55-2.99%2,021,9181.08
Nov 05, 202618.7819.5718.0118.0918.09-5.29%2,222,1241.20
Nov 04, 202619.5219.7018.2919.1019.10-3.63%3,130,3991.72
Nov 03, 202620.0420.5719.6719.8219.82-1.34%1,698,2360.94
Nov 02, 202620.7420.8920.0320.0920.09-4.01%1,777,8850.99
Oct 30, 202620.8021.3220.7820.9320.93-0.05%846,0680.47
Oct 29, 202621.0421.3720.7020.9420.94-1.09%1,050,7890.58
Oct 28, 202621.5921.7021.0521.1721.17-0.94%1,180,5560.66
Oct 27, 202620.8921.4020.7421.3721.37+2.64%1,880,2421.05
Oct 26, 202620.0520.9220.0320.8220.82+2.26%1,759,8890.98
Oct 23, 202620.4621.5920.3020.3620.36-1.69%2,513,2101.43
Oct 22, 202622.3322.6020.5520.7120.71-7.09%2,907,1301.69
Oct 21, 202622.3923.1222.1522.2922.29-1.59%1,574,2260.92
Oct 20, 202622.8023.0322.5522.6522.65-0.13%2,064,6671.22
Oct 19, 202622.7923.0622.4422.6822.68-1.09%2,145,2971.29
Oct 16, 202622.2723.1822.2722.9322.93+2.83%2,343,8081.43
Oct 15, 202623.0023.1922.0222.3022.30-3.46%3,623,2422.27
Oct 14, 202624.1824.4922.7023.1023.10-5.48%2,402,4491.53
Oct 13, 202624.3724.7724.3124.4424.44+1.62%2,096,9521.36
Oct 12, 202624.2324.4923.9624.0524.05-0.78%1,203,7770.79
Oct 09, 202623.9324.3123.8024.2424.24+1.25%1,677,1521.11
Oct 08, 202624.0024.1923.7023.9423.94+1.10%1,746,3251.17
Oct 07, 202623.3024.3422.9423.6823.68+7.39%4,599,9433.20
Oct 06, 202621.8622.4221.7522.0522.05+1.19%904,4870.63
Oct 05, 202621.2722.2421.2721.7921.79+1.02%881,6380.62
Oct 02, 202621.4521.9021.2421.5721.57+0.14%523,7630.36
Oct 01, 202621.2521.6921.0221.5421.54+0.94%1,066,0580.75
Sep 30, 202621.7322.0821.3421.3421.34-1.39%2,455,6081.77
Sep 29, 202621.5221.9121.3421.6421.64-1.19%1,496,2111.08
Sep 28, 202622.4722.4721.5221.9021.90+0.41%1,455,2881.06
Sep 25, 202622.6922.8321.6221.8121.81-5.50%2,011,3801.48
Sep 24, 202623.2823.5722.6123.0823.08-0.82%2,375,2851.78
Sep 23, 202623.2923.5822.9423.2723.27+1.62%1,639,0561.21
Sep 22, 202622.7323.2722.7022.9022.90-0.22%1,088,1700.81
Sep 21, 202622.6823.0822.2322.9522.95-0.09%1,042,2900.78
Sep 18, 202622.9223.5622.8222.9722.97+0.79%2,790,2692.13
Sep 17, 202622.7523.2022.7522.7922.790.00%835,0190.63
Sep 16, 202624.4224.7122.6922.7922.79-6.41%2,183,2821.67
Sep 15, 202624.2524.4523.9124.3524.35+2.23%1,134,8120.87
Sep 14, 202624.2624.4423.6323.8223.82-1.69%1,277,4650.99
Sep 11, 202624.9725.1624.0324.2324.23-2.92%2,574,3432.04
Sep 10, 202624.0324.9723.5424.9624.96+3.57%18,909,90019.44
Sep 09, 202625.2625.4523.7924.1024.10-9.94%6,609,2737.50
Sep 08, 202626.5527.3726.2226.7626.76+2.69%1,021,8001.17
Sep 07, 202626.1326.2325.7826.0626.060.00%00.00
Sep 04, 202626.1326.2325.7826.0626.06-0.87%772,8340.88
Sep 03, 202625.2826.5624.8326.2926.29+4.66%1,133,9861.30