BKV Corporation (BKV) — Price History

As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-16	22.27	23.18	22.27	22.93	+2.83%	2,405,406
2026-10-15	23.00	23.19	22.02	22.30	-3.46%	3,623,242
2026-10-14	24.18	24.49	22.70	23.10	-5.48%	2,402,449
2026-10-13	24.37	24.77	24.31	24.44	+1.62%	2,096,952
2026-10-12	24.23	24.49	23.96	24.05	-0.78%	1,203,777
2026-10-09	23.93	24.31	23.80	24.24	+1.25%	1,677,152
2026-10-08	24.00	24.19	23.70	23.94	+1.10%	1,746,325
2026-10-07	23.30	24.34	22.93	23.68	+7.39%	4,599,943
2026-10-06	21.86	22.42	21.75	22.05	+1.19%	904,487
2026-10-05	21.27	22.24	21.27	21.79	+1.02%	881,643
2026-10-02	21.45	21.90	21.24	21.57	+0.14%	523,763
2026-10-01	21.25	21.69	21.02	21.54	+0.94%	1,066,062
2026-09-30	21.73	22.08	21.34	21.34	-1.39%	2,455,608
2026-09-29	21.52	21.91	21.34	21.64	-1.19%	1,496,211
2026-09-28	22.47	22.47	21.52	21.90	+0.41%	1,455,288
2026-09-25	22.69	22.83	21.62	21.81	-5.50%	2,011,380
2026-09-24	23.28	23.57	22.61	23.08	-0.82%	2,375,285
2026-09-23	23.29	23.58	22.94	23.27	+1.62%	1,639,056
2026-09-22	22.73	23.27	22.70	22.90	-0.22%	1,088,170
2026-09-21	22.68	23.07	22.23	22.95	-0.09%	1,042,290
2026-09-18	22.92	23.56	22.82	22.97	+0.79%	2,790,269
2026-09-17	22.75	23.20	22.75	22.79	+0.00%	835,021
2026-09-16	24.42	24.71	22.69	22.79	-6.41%	2,183,282
2026-09-15	24.25	24.45	23.91	24.35	+2.23%	1,134,812
2026-09-14	24.26	24.44	23.63	23.82	-1.69%	1,277,465
2026-09-11	24.97	25.16	24.02	24.23	-2.92%	2,574,343
2026-09-10	24.03	24.97	23.54	24.96	+3.57%	18,909,900
2026-09-09	25.26	25.45	23.79	24.10	-9.94%	6,609,273
2026-09-08	26.55	27.37	26.22	26.76	+2.69%	1,021,800
2026-09-04	26.13	26.23	25.78	26.06	-0.87%	772,834
2026-09-03	25.28	26.56	24.83	26.29	+4.66%	1,134,042
2026-09-02	24.84	25.26	24.45	25.12	+0.00%	660,408
2026-09-01	24.39	25.18	24.19	25.12	+3.97%	667,591
2026-08-31	24.68	24.76	23.92	24.16	-0.29%	856,298
2026-08-28	24.70	24.71	23.92	24.23	-1.30%	1,147,454
2026-08-27	24.44	24.58	23.89	24.55	+1.28%	418,036
2026-08-26	24.07	24.95	23.87	24.24	+0.83%	576,174
2026-08-25	23.80	24.11	23.52	24.04	-0.70%	631,554
2026-08-24	24.06	24.45	23.59	24.21	+0.04%	1,255,578
2026-08-21	26.04	26.05	23.99	24.20	-7.28%	1,831,686
2026-08-20	26.56	26.90	25.57	26.10	-1.02%	1,400,049
2026-08-19	27.00	27.11	26.13	26.37	-1.05%	1,635,252
2026-08-18	26.61	26.77	26.21	26.65	+1.14%	865,681
2026-08-17	27.02	27.03	26.21	26.35	-1.42%	596,344
2026-08-14	26.09	26.85	25.92	26.73	+3.13%	583,658
2026-08-13	25.65	26.20	25.51	25.92	-0.73%	713,861
2026-08-12	26.40	26.80	26.09	26.11	-1.51%	697,150
2026-08-11	25.92	26.51	25.61	26.51	+3.31%	1,045,468
2026-08-10	24.84	25.75	24.84	25.66	+4.91%	813,452
2026-08-07	23.64	24.55	23.44	24.46	+1.92%	827,623
2026-08-06	23.84	24.15	23.20	24.00	+4.35%	1,364,559
2026-08-05	23.69	23.96	22.72	23.00	-1.50%	1,284,425
2026-08-04	23.96	24.08	23.24	23.35	-4.46%	1,033,540
2026-08-03	23.92	24.66	23.71	24.44	-0.08%	445,246
2026-07-31	24.28	24.61	23.72	24.46	+1.62%	738,549
2026-07-30	23.20	24.13	23.20	24.07	+3.26%	1,810,470
2026-07-29	23.70	24.02	22.87	23.31	-0.68%	1,626,233
2026-07-28	24.22	24.82	23.43	23.47	-5.13%	880,500
2026-07-27	25.05	25.50	24.70	24.74	-3.13%	564,890
2026-07-24	25.95	26.51	25.43	25.54	-1.77%	808,564
2026-07-23	26.98	27.21	25.98	26.00	-2.00%	811,294
2026-07-22	26.61	26.96	26.37	26.53	+1.26%	573,464
2026-07-21	25.39	26.26	25.15	26.20	+3.19%	606,724
2026-07-20	25.11	26.01	25.11	25.39	-2.16%	924,401
2026-07-17	26.00	26.54	25.67	25.95	+0.15%	562,705
2026-07-16	25.65	26.20	25.58	25.91	+1.09%	646,354
2026-07-15	25.57	25.87	25.09	25.63	+0.16%	458,154
2026-07-14	25.54	26.07	25.02	25.59	-0.78%	527,711
2026-07-13	25.55	26.07	25.34	25.79	+1.94%	687,219
2026-07-10	26.48	26.48	24.81	25.30	-4.09%	810,527
2026-07-09	26.54	26.64	25.95	26.38	-1.38%	643,212
2026-07-08	27.09	27.15	26.50	26.75	+0.07%	721,034
2026-07-07	27.31	27.64	26.57	26.73	-1.18%	835,070
2026-07-06	27.33	27.77	27.05	27.05	-1.10%	641,662
2026-07-02	27.26	28.05	27.02	27.35	+0.55%	832,180
2026-07-01	27.24	27.38	26.59	27.20	-0.58%	817,357
2026-06-30	26.24	27.54	26.23	27.36	+5.23%	1,323,313
2026-06-29	25.95	26.54	25.75	26.00	+0.19%	969,887
2026-06-26	25.75	26.54	25.75	25.95	+0.31%	2,602,154
2026-06-25	25.58	26.40	25.24	25.87	+0.35%	721,000
2026-06-24	25.04	25.82	24.68	25.78	+1.14%	725,080
2026-06-23	25.32	25.65	25.08	25.49	-0.78%	728,285
2026-06-22	24.62	26.00	24.38	25.69	+4.64%	1,342,102
2026-06-18	23.96	24.82	23.73	24.55	+1.74%	1,782,664
2026-06-17	24.06	24.52	23.86	24.13	-0.45%	625,210
2026-06-16	23.57	24.49	23.55	24.24	+0.37%	629,659
2026-06-15	24.29	25.06	24.03	24.15	-3.63%	759,120
2026-06-12	24.55	25.60	24.11	25.06	+2.08%	651,181
2026-06-11	25.87	25.96	24.55	24.55	-4.88%	881,225
2026-06-10	25.64	26.44	25.64	25.81	+1.26%	560,290
2026-06-09	25.67	25.82	24.97	25.49	-1.28%	710,337
2026-06-08	26.14	26.50	25.80	25.82	-0.50%	490,737
2026-06-05	26.93	26.93	25.78	25.95	-4.00%	634,956
2026-06-04	26.28	27.12	26.28	27.03	+0.41%	586,971
2026-06-03	26.94	27.25	26.28	26.92	+0.64%	548,123
2026-06-02	26.51	27.00	26.29	26.75	+0.72%	750,262
2026-06-01	26.49	27.13	26.31	26.56	+0.08%	738,437
2026-05-29	26.37	26.74	26.03	26.54	-0.34%	897,357
2026-05-28	26.69	26.80	26.29	26.63	+0.45%	697,417
2026-05-27	26.54	27.06	26.30	26.51	-2.10%	819,514
2026-05-26	28.63	28.66	27.06	27.08	-4.28%	739,345
2026-05-22	28.78	28.89	28.10	28.29	-0.91%	400,337
2026-05-21	29.48	29.68	28.28	28.55	-2.06%	679,808
2026-05-20	29.30	29.76	28.82	29.15	-1.19%	856,073
2026-05-19	28.93	29.52	28.14	29.50	+2.54%	676,080
2026-05-18	28.41	29.03	27.70	28.77	+0.91%	696,302
2026-05-15	28.72	28.81	28.23	28.51	-0.28%	722,977
2026-05-14	27.75	29.00	27.42	28.59	+2.99%	1,081,482
2026-05-13	28.26	28.33	27.63	27.76	-1.98%	686,951
2026-05-12	28.41	28.66	27.83	28.32	-0.07%	561,321
2026-05-11	28.06	28.66	27.64	28.34	+1.94%	829,230
2026-05-08	29.02	29.27	27.80	27.80	-3.97%	1,193,715
2026-05-07	29.98	29.98	27.66	28.95	-3.02%	1,911,802
2026-05-06	30.99	31.08	29.80	29.85	-7.18%	1,077,081
2026-05-05	32.00	32.20	31.61	32.16	+0.19%	857,552
2026-05-04	31.51	32.15	31.34	32.10	+2.49%	824,404
2026-05-01	31.25	31.47	30.71	31.32	-0.67%	723,729
2026-04-30	30.23	31.60	30.00	31.53	+2.97%	1,227,306
2026-04-29	30.58	30.73	30.20	30.62	+1.19%	695,499
2026-04-28	29.86	30.27	29.42	30.26	+2.79%	756,592
2026-04-27	29.22	29.80	29.04	29.44	+1.24%	618,123
2026-04-24	28.53	29.13	28.23	29.08	+1.36%	822,292
2026-04-23	28.35	28.88	27.95	28.69	+2.14%	583,477
2026-04-22	27.84	28.28	27.55	28.09	+2.07%	719,233
2026-04-21	27.91	28.04	27.10	27.52	-0.40%	859,935
2026-04-20	27.62	28.30	27.55	27.63	-0.43%	1,172,261
2026-04-17	26.34	27.77	26.26	27.75	+1.65%	1,677,308
2026-04-16	26.65	27.30	26.25	27.30	+2.86%	1,244,679
2026-04-15	26.17	26.71	26.04	26.54	+0.38%	599,047
2026-04-14	27.35	27.78	26.21	26.44	-4.38%	697,546
2026-04-13	27.94	28.37	27.27	27.65	-1.88%	474,798
2026-04-10	27.42	28.30	27.18	28.18	+1.95%	627,493
2026-04-09	27.17	28.14	27.15	27.64	+0.88%	749,275
2026-04-08	26.49	27.47	26.07	27.40	-1.51%	977,572
2026-04-07	28.11	28.55	27.74	27.82	-0.57%	424,858
2026-04-06	27.64	28.40	27.57	27.98	+1.27%	554,493
2026-04-02	28.00	28.00	27.30	27.63	+1.43%	1,260,933
2026-04-01	28.57	28.75	27.22	27.24	-4.49%	1,767,045
2026-03-31	29.24	29.73	28.23	28.52	-2.56%	794,925
2026-03-30	30.39	30.39	29.08	29.27	-2.24%	830,293
2026-03-27	29.87	30.46	29.46	29.94	+1.46%	1,879,617
2026-03-26	29.84	30.14	29.45	29.51	-2.09%	1,977,462
2026-03-25	29.35	30.15	29.29	30.14	+2.45%	881,980
2026-03-24	29.35	29.99	29.30	29.42	+1.87%	1,652,674
2026-03-23	28.13	29.29	28.11	28.88	-0.76%	689,097
2026-03-20	29.10	29.79	28.66	29.10	+0.38%	2,530,318
2026-03-19	28.97	30.00	28.80	28.99	+0.49%	1,022,067
2026-03-18	29.09	29.09	27.97	28.85	+0.00%	1,316,273
2026-03-17	28.95	29.50	28.75	28.85	+0.87%	917,266
2026-03-16	28.56	29.18	28.02	28.60	-0.52%	1,066,087
2026-03-13	28.00	28.82	27.96	28.75	+2.50%	749,034
2026-03-12	28.78	28.86	27.85	28.05	-1.82%	2,025,471
2026-03-11	27.89	29.05	27.75	28.57	-1.28%	4,879,672
2026-03-10	30.28	30.60	28.87	28.94	-5.11%	914,782
2026-03-09	31.00	31.18	30.16	30.50	-0.78%	693,622
2026-03-06	31.49	31.63	30.57	30.74	-0.52%	682,759
2026-03-05	31.43	32.05	30.63	30.90	-1.65%	867,565
2026-03-04	30.22	31.69	30.15	31.42	+0.26%	1,026,119
2026-03-03	31.44	32.36	30.07	31.34	+0.22%	693,724
2026-03-02	32.50	32.81	30.55	31.27	-0.19%	1,341,709
2026-02-27	29.94	31.34	29.82	31.33	+4.43%	999,152
2026-02-26	30.00	30.09	28.93	30.00	+0.00%	548,368
2026-02-25	29.94	30.12	28.13	30.00	+0.98%	939,933
2026-02-24	29.88	29.88	28.82	29.71	+0.03%	923,587
2026-02-23	31.44	31.74	29.45	29.70	-5.47%	832,867
2026-02-20	31.20	31.60	30.68	31.42	+0.83%	477,715
2026-02-19	30.55	31.51	30.55	31.16	+3.94%	714,212
2026-02-18	30.72	30.72	29.87	29.98	+0.07%	416,734
2026-02-17	30.60	30.97	29.30	29.96	-1.93%	413,670
2026-02-13	29.95	31.02	29.95	30.55	+1.33%	638,474
2026-02-12	30.84	31.23	29.25	30.15	-4.29%	987,330
2026-02-11	30.86	31.50	30.24	31.50	+4.20%	656,486
2026-02-10	30.45	30.45	29.36	30.23	-0.69%	675,526
2026-02-09	30.04	30.94	30.04	30.44	+0.43%	644,269
2026-02-06	29.28	30.39	29.23	30.31	+5.17%	540,777
2026-02-05	28.86	29.54	28.41	28.82	-1.54%	545,405
2026-02-04	29.40	30.04	28.51	29.27	+2.31%	531,424
2026-02-03	28.12	28.77	27.73	28.61	+1.74%	538,500
2026-02-02	28.80	29.46	28.01	28.12	-5.48%	1,057,262
2026-01-30	30.15	30.83	29.01	29.75	-1.65%	966,753
2026-01-29	29.50	30.73	29.08	30.25	+5.14%	1,432,160
2026-01-28	28.68	28.77	28.18	28.77	+1.52%	401,823
2026-01-27	28.79	28.98	27.73	28.34	-1.39%	574,302
2026-01-26	28.91	29.00	27.99	28.74	+2.02%	447,290
2026-01-23	28.68	28.86	27.76	28.17	+0.32%	478,393
2026-01-22	28.36	28.57	27.89	28.08	-1.13%	618,289
2026-01-21	27.60	28.76	27.60	28.40	+4.80%	670,575
2026-01-20	26.69	27.78	26.41	27.10	+3.24%	816,198
2026-01-16	25.49	26.40	25.11	26.25	+2.94%	683,514
2026-01-15	25.19	25.75	24.93	25.50	-0.74%	766,409
2026-01-14	26.06	26.30	25.46	25.69	-1.38%	642,251
2026-01-13	26.10	26.70	25.53	26.05	+0.19%	570,963
2026-01-12	25.91	26.21	25.57	26.00	+0.78%	675,926
2026-01-09	25.72	25.98	25.15	25.80	+0.31%	856,215
2026-01-08	26.10	26.47	25.68	25.72	-1.46%	597,385
2026-01-07	26.82	26.90	26.00	26.10	-2.06%	427,900
2026-01-06	26.62	26.79	25.99	26.65	-0.22%	470,847
2026-01-05	28.00	28.32	25.71	26.71	-2.66%	981,980
2026-01-02	27.04	27.63	26.85	27.44	+1.07%	644,174
2025-12-31	27.82	27.82	26.86	27.15	-2.37%	611,893
2025-12-30	27.79	28.21	27.66	27.81	+1.20%	844,717
2025-12-29	27.50	27.64	27.29	27.48	+0.77%	630,409
2025-12-26	27.39	27.75	26.98	27.27	-0.37%	295,886
2025-12-24	27.57	27.70	27.15	27.37	-1.55%	205,196
2025-12-23	27.29	27.99	27.23	27.80	+2.62%	722,438
2025-12-22	27.15	27.53	26.87	27.09	+1.35%	841,271
2025-12-19	26.37	27.20	26.35	26.73	+2.73%	1,798,908
2025-12-18	27.25	27.29	25.87	26.02	-0.69%	1,048,735
2025-12-17	26.11	26.42	25.64	26.20	+1.43%	770,251
2025-12-16	26.26	26.40	25.63	25.83	-3.19%	1,288,200
2025-12-15	28.40	28.52	26.46	26.68	-5.99%	1,346,665
2025-12-12	29.00	29.25	28.20	28.38	-1.53%	739,722
2025-12-11	28.60	28.96	28.01	28.82	-0.52%	1,128,100
2025-12-10	29.13	29.18	28.42	28.97	-0.34%	921,083
2025-12-09	28.21	29.19	28.15	29.07	+3.60%	848,200
2025-12-08	29.05	29.28	27.89	28.06	-3.24%	683,527
2025-12-05	28.96	29.65	28.61	29.00	+1.12%	1,227,495
2025-12-04	27.97	28.82	27.80	28.68	+2.80%	1,258,461
2025-12-03	26.77	28.00	26.57	27.90	+5.28%	2,285,100
2025-12-02	26.27	27.11	26.25	26.50	-6.09%	3,652,075
2025-12-01	27.44	28.67	27.44	28.22	+2.21%	746,629
2025-11-28	26.39	27.65	26.39	27.61	+4.62%	361,145
2025-11-26	25.71	26.78	25.71	26.39	+3.41%	576,617
2025-11-25	25.35	25.67	24.98	25.52	-1.47%	670,297
2025-11-24	25.68	26.22	25.40	25.90	-0.31%	908,669
2025-11-21	25.43	26.57	24.75	25.98	+2.20%	1,070,702
2025-11-20	26.43	26.95	25.22	25.42	-3.01%	870,225
2025-11-19	26.10	26.49	25.52	26.21	-1.91%	760,124
2025-11-18	27.10	27.40	26.26	26.72	-4.64%	1,163,390
2025-11-17	28.09	28.35	27.54	28.02	+0.25%	899,291
2025-11-14	26.60	28.15	26.01	27.95	+5.08%	1,244,849
2025-11-13	26.89	27.67	26.53	26.60	+0.08%	990,743
2025-11-12	27.00	27.21	26.28	26.58	-2.32%	763,122
2025-11-11	26.61	27.77	26.05	27.21	+6.21%	1,133,441
2025-11-10	26.16	26.80	23.98	25.62	+0.91%	999,525
2025-11-07	24.76	25.46	24.15	25.39	+2.54%	839,021
2025-11-06	24.61	25.64	24.36	24.76	+0.81%	772,241
2025-11-05	24.63	25.02	24.44	24.56	-0.28%	595,896
2025-11-04	23.61	24.92	23.61	24.63	+0.74%	921,427
2025-11-03	23.63	24.60	23.01	24.45	+3.65%	809,446
2025-10-31	22.97	23.74	22.75	23.59	+3.74%	1,057,400
2025-10-30	23.28	23.70	22.73	22.74	-1.00%	1,226,900
2025-10-29	20.30	22.98	20.30	22.97	+13.26%	1,296,900
2025-10-28	20.83	20.83	20.17	20.28	-2.45%	407,200
2025-10-27	20.56	21.02	20.39	20.79	+1.66%	272,700
2025-10-24	20.66	20.73	20.28	20.45	-0.29%	390,700
2025-10-23	20.87	21.02	20.43	20.51	+1.03%	474,600
2025-10-22	20.88	21.01	20.18	20.30	-2.73%	483,000
2025-10-21	21.31	21.56	20.71	20.87	-2.06%	353,800
2025-10-20	20.47	21.32	20.41	21.31	+5.29%	453,800

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+12.92%). Worst month: Jul (-8.57%). Based on 2 years of daily data (2025–2026).

Jan+6.34%
Feb-3.07%
Mar-0.27%
Apr+1.21%
May+1.40%
Jun+7.21%
Jul-8.57%
Aug+7.76%
Sep-8.23%
Oct-0.80%
Nov+12.92%
Dec-3.79%

FAQ · from the current price data · as of 2026-10-16

Quick answers

What is BKV Corporation's (BKV) latest close?

22.93 on 2026-10-16, from the Closelook data lake's daily price record.

What is BKV's 52-week high and low?

32.81 high and 20.08 low over the trailing 52 weeks, as of 2026-10-16.

What is BKV Corporation's strongest and weakest month historically?

Historically, BKV's strongest calendar month has been Nov (average +12.92%) and its weakest Jul (average -8.57%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.