BKV(BKV)
BKV
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $29.30 | $29.76 | $28.82 | $29.15 | 740,683 |
| 5/19/2026 | $28.93 | $29.52 | $28.14 | $29.50 | 676,100 |
| 5/18/2026 | $28.41 | $29.03 | $27.70 | $28.77 | 696,302 |
| 5/15/2026 | $28.72 | $28.81 | $28.23 | $28.51 | 723,000 |
| 5/14/2026 | $27.75 | $29.00 | $27.42 | $28.59 | 1.08M |
| 5/13/2026 | $28.26 | $28.33 | $27.63 | $27.76 | 687,000 |
| 5/12/2026 | $28.41 | $28.66 | $27.83 | $28.32 | 561,321 |
| 5/11/2026 | $28.06 | $28.66 | $27.64 | $28.34 | 829,230 |
| 5/8/2026 | $29.02 | $29.27 | $27.80 | $27.80 | 1.19M |
| 5/7/2026 | $29.98 | $29.98 | $27.66 | $28.95 | 1.91M |
| 5/6/2026 | $30.99 | $31.08 | $29.80 | $29.85 | 1.08M |
| 5/5/2026 | $32.00 | $32.20 | $31.61 | $32.16 | 857,600 |
| 5/4/2026 | $31.51 | $32.15 | $31.34 | $32.10 | 824,404 |
| 5/1/2026 | $31.25 | $31.47 | $30.71 | $31.32 | 723,729 |
| 4/30/2026 | $30.23 | $31.60 | $30.00 | $31.53 | 1.23M |
| 4/29/2026 | $30.58 | $30.73 | $30.20 | $30.62 | 695,500 |
| 4/28/2026 | $29.86 | $30.27 | $29.42 | $30.26 | 756,600 |
| 4/27/2026 | $29.22 | $29.80 | $29.04 | $29.44 | 618,123 |
| 4/24/2026 | $28.53 | $29.13 | $28.23 | $29.08 | 822,300 |
| 4/23/2026 | $28.35 | $28.88 | $27.95 | $28.69 | 583,500 |
| 4/22/2026 | $27.84 | $28.28 | $27.56 | $28.09 | 719,233 |
| 4/21/2026 | $27.91 | $28.04 | $27.10 | $27.52 | 859,935 |
| 4/20/2026 | $27.62 | $28.30 | $27.55 | $27.63 | 1.17M |
| 4/17/2026 | $26.34 | $27.77 | $26.26 | $27.75 | 1.68M |
| 4/16/2026 | $26.65 | $27.30 | $26.25 | $27.30 | 1.24M |
| 4/15/2026 | $26.17 | $26.72 | $26.04 | $26.54 | 599,047 |
| 4/14/2026 | $27.35 | $27.78 | $26.21 | $26.44 | 697,546 |
| 4/13/2026 | $27.94 | $28.37 | $27.27 | $27.65 | 474,798 |
| 4/10/2026 | $27.42 | $28.31 | $27.18 | $28.18 | 627,500 |
| 4/9/2026 | $27.17 | $28.14 | $27.15 | $27.64 | 749,300 |
| 4/8/2026 | $26.49 | $27.47 | $26.07 | $27.40 | 977,572 |
| 4/7/2026 | $28.11 | $28.55 | $27.74 | $27.82 | 424,900 |
| 4/6/2026 | $27.64 | $28.40 | $27.57 | $27.98 | 554,500 |
| 4/2/2026 | $28.00 | $28.00 | $27.30 | $27.63 | 1.26M |
| 4/1/2026 | $28.57 | $28.75 | $27.22 | $27.24 | 1.77M |
| 3/31/2026 | $29.24 | $29.73 | $28.23 | $28.52 | 794,925 |
| 3/30/2026 | $30.39 | $30.39 | $29.08 | $29.27 | 830,300 |
| 3/27/2026 | $29.87 | $30.46 | $29.46 | $29.94 | 1.88M |
| 3/26/2026 | $29.84 | $30.14 | $29.45 | $29.51 | 1.98M |
| 3/25/2026 | $29.35 | $30.15 | $29.29 | $30.14 | 881,980 |
| 3/24/2026 | $29.35 | $29.99 | $29.30 | $29.42 | 1.65M |
| 3/23/2026 | $28.13 | $29.29 | $28.11 | $28.88 | 689,100 |
| 3/20/2026 | $29.10 | $29.79 | $28.66 | $29.10 | 2.53M |
| 3/19/2026 | $28.97 | $30.00 | $28.80 | $28.99 | 1.02M |
| 3/18/2026 | $29.09 | $29.09 | $27.97 | $28.85 | 1.32M |
| 3/17/2026 | $28.95 | $29.50 | $28.76 | $28.85 | 917,266 |
| 3/16/2026 | $28.56 | $29.18 | $28.02 | $28.60 | 1.07M |
| 3/13/2026 | $28.00 | $28.82 | $27.97 | $28.75 | 749,034 |
| 3/12/2026 | $28.78 | $28.86 | $27.85 | $28.05 | 2.03M |
| 3/11/2026 | $27.89 | $29.05 | $27.75 | $28.57 | 4.88M |
| 3/10/2026 | $30.28 | $30.60 | $28.87 | $28.94 | 914,800 |
| 3/9/2026 | $31.00 | $31.18 | $30.16 | $30.50 | 693,622 |
| 3/6/2026 | $31.49 | $31.63 | $30.57 | $30.74 | 682,800 |
| 3/5/2026 | $31.43 | $32.05 | $30.63 | $30.90 | 867,600 |
| 3/4/2026 | $30.22 | $31.69 | $30.15 | $31.42 | 1.03M |
| 3/3/2026 | $31.44 | $32.36 | $30.07 | $31.34 | 693,724 |
| 3/2/2026 | $32.50 | $32.81 | $30.55 | $31.27 | 1.34M |
| 2/27/2026 | $29.94 | $31.34 | $29.82 | $31.33 | 999,152 |
| 2/26/2026 | $30.00 | $30.09 | $28.93 | $30.00 | 548,400 |
| 2/25/2026 | $29.94 | $30.12 | $28.13 | $30.00 | 939,933 |
| 2/24/2026 | $29.88 | $29.88 | $28.82 | $29.71 | 923,587 |
| 2/23/2026 | $31.44 | $31.74 | $29.45 | $29.70 | 832,900 |
| 2/20/2026 | $31.20 | $31.60 | $30.68 | $31.42 | 477,715 |