MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BKV — BKV Corporation
NYSEBKV Corporation
$21.57
+0.03(+0.14%)
- O
- 21.45
- H
- 21.90
- L
- 21.24
- V
- 554.56K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$21.57
Period Return+19.9%
Period High$32.81
Period Low$17.52
Avg Daily Volume812.0K
Total Trading Days365
BKV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $21.45 | $21.90 | $21.24 | $21.57 | +$0.03 | +0.14% | 554,556 | $21.57 | $21.24 $21.90 |
| Oct 1, 2026 | $21.25 | $21.69 | $21.02 | $21.54 | +$0.20 | +0.94% | 1,066,062 | $21.46 | $21.02 $21.69 |
| Sep 30, 2026 | $21.73 | $22.08 | $21.34 | $21.34 | $-0.30 | -1.39% | 2,455,609 | $21.51 | $21.34 $22.08 |
| Sep 29, 2026 | $21.52 | $21.91 | $21.34 | $21.64 | $-0.26 | -1.19% | 1,496,212 | $21.66 | $21.34 $21.91 |
| Sep 28, 2026 | $22.47 | $22.47 | $21.52 | $21.90 | +$0.09 | +0.41% | 1,455,289 | $21.88 | $21.52 $22.47 |
| Sep 25, 2026 | $22.69 | $22.83 | $21.62 | $21.81 | $-1.27 | -5.50% | 2,011,381 | $21.97 | $21.62 $22.83 |
| Sep 24, 2026 | $23.28 | $23.57 | $22.61 | $23.08 | $-0.19 | -0.82% | 2,375,285 | $23.07 | $22.61 $23.57 |
| Sep 23, 2026 | $23.29 | $23.58 | $22.94 | $23.27 | +$0.37 | +1.62% | 1,639,057 | $23.34 | $22.94 $23.58 |
| Sep 22, 2026 | $22.73 | $23.27 | $22.70 | $22.90 | $-0.05 | -0.22% | 1,088,170 | $22.99 | $22.70 $23.27 |
| Sep 21, 2026 | $22.68 | $23.08 | $22.23 | $22.95 | $-0.02 | -0.09% | 1,042,290 | $22.86 | $22.23 $23.08 |
| Sep 18, 2026 | $22.92 | $23.56 | $22.82 | $22.97 | +$0.18 | +0.79% | 2,790,269 | $23.17 | $22.82 $23.56 |
| Sep 17, 2026 | $22.75 | $23.20 | $22.75 | $22.79 | +$0.00 | +0.00% | 835,021 | $22.85 | $22.75 $23.20 |
| Sep 16, 2026 | $24.42 | $24.71 | $22.69 | $22.79 | $-1.56 | -6.41% | 2,183,282 | $23.15 | $22.69 $24.71 |
| Sep 15, 2026 | $24.25 | $24.45 | $23.91 | $24.35 | +$0.53 | +2.23% | 1,134,716 | $24.22 | $23.91 $24.45 |
| Sep 14, 2026 | $24.26 | $24.44 | $23.63 | $23.82 | $-0.41 | -1.69% | 1,277,420 | $23.92 | $23.63 $24.44 |
| Sep 11, 2026 | $24.97 | $25.16 | $24.03 | $24.23 | $-0.73 | -2.92% | 2,574,344 | $24.27 | $24.03 $25.16 |
| Sep 10, 2026 | $24.03 | $24.97 | $23.54 | $24.96 | +$0.86 | +3.57% | 18,909,896 | $24.18 | $23.54 $24.97 |
| Sep 9, 2026 | $25.26 | $25.45 | $23.79 | $24.10 | $-2.66 | -9.94% | 6,609,274 | $24.29 | $23.79 $25.45 |
| Sep 8, 2026 | $26.55 | $27.37 | $26.22 | $26.76 | +$0.70 | +2.69% | 1,021,800 | $26.84 | $26.22 $27.37 |
| Sep 4, 2026 | $26.13 | $26.23 | $25.78 | $26.06 | $-0.23 | -0.87% | 772,834 | $26.07 | $25.78 $26.23 |
| Sep 3, 2026 | $25.28 | $26.56 | $24.83 | $26.29 | +$1.17 | +4.66% | 1,134,043 | $26.08 | $24.83 $26.56 |
| Sep 2, 2026 | $24.84 | $25.26 | $24.46 | $25.12 | +$0.00 | +0.00% | 659,391 | $25.01 | $24.46 $25.26 |
| Sep 1, 2026 | $24.39 | $25.18 | $24.19 | $25.12 | +$0.96 | +3.97% | 667,592 | $24.91 | $24.19 $25.18 |
| Aug 31, 2026 | $24.68 | $24.76 | $23.92 | $24.16 | $-0.07 | -0.29% | 856,298 | $24.19 | $23.92 $24.76 |
| Aug 28, 2026 | $24.70 | $24.71 | $23.92 | $24.23 | $-0.32 | -1.30% | 1,147,454 | $24.17 | $23.92 $24.71 |
| Aug 27, 2026 | $24.44 | $24.58 | $23.89 | $24.55 | +$0.31 | +1.28% | 418,036 | $24.42 | $23.89 $24.58 |
| Aug 26, 2026 | $24.07 | $24.95 | $23.87 | $24.24 | +$0.20 | +0.83% | 576,174 | $24.34 | $23.87 $24.95 |
| Aug 25, 2026 | $23.80 | $24.11 | $23.52 | $24.04 | $-0.17 | -0.70% | 631,554 | $23.92 | $23.52 $24.11 |
| Aug 24, 2026 | $24.06 | $24.45 | $23.59 | $24.21 | +$0.01 | +0.04% | 1,255,578 | $24.12 | $23.59 $24.45 |
| Aug 21, 2026 | $26.04 | $26.05 | $23.99 | $24.20 | $-1.90 | -7.28% | 1,831,686 | $24.58 | $23.99 $26.05 |