Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

BKV Corporation (BKV)

Compare
17.52
+0.22
+(1.27%)
At close: April 17 at 4:00:02 PM EDT
17.52
0.00
(0.00%)
After hours: April 17 at 5:29:10 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202517.4117.8917.4117.5217.52226,800
Apr 16, 202516.6117.4316.6117.3017.30255,300
Apr 15, 202517.1817.3216.6616.7216.72167,100
Apr 14, 202516.9017.2916.4417.0217.02580,700
Apr 11, 202516.1116.6915.7016.5416.54358,000
Apr 10, 202516.6016.7215.9016.1716.17398,500
Apr 9, 202515.6817.6015.0017.1517.15691,000
Apr 8, 202517.3217.4015.6915.9015.90542,700
Apr 7, 202516.2117.9716.1116.5516.55613,300
Apr 4, 202518.9818.9816.8017.1117.11841,000
Apr 3, 202520.4420.4719.6320.3720.37673,300
Apr 2, 202520.6621.7720.6621.5921.59539,500
Apr 1, 202520.9021.1720.5520.9220.92159,600
Mar 31, 202520.5921.2620.2921.0021.00633,300
Mar 28, 202520.6920.9320.3120.7420.74731,000
Mar 27, 202520.7520.9420.3920.8220.82587,900
Mar 26, 202521.1121.1720.7420.8520.85573,300
Mar 25, 202521.3421.3520.8920.9920.99455,300
Mar 24, 202520.9321.2920.8621.2221.22340,700
Mar 21, 202520.9121.0320.6420.7620.76210,700
Mar 20, 202520.8721.1820.7921.0721.07256,700
Mar 19, 202520.7121.1420.6721.1221.12353,100
Mar 18, 202520.6320.8720.3420.6620.66168,700
Mar 17, 202519.7220.6519.7220.4320.43204,700
Mar 14, 202519.1220.1119.1220.0220.02300,500
Mar 13, 202519.5919.7518.9219.0619.06286,400
Mar 12, 202519.6120.1019.3919.5819.58675,300
Mar 11, 202518.3019.3617.9919.3419.34583,400
Mar 10, 202518.2118.5317.8818.1218.12348,000
Mar 7, 202517.9618.4217.7718.2218.22462,600
Mar 6, 202518.6518.6817.9217.9317.93646,400
Mar 5, 202519.2519.2518.0518.8018.80668,300
Mar 4, 202519.1219.4418.2219.1719.17698,600
Mar 3, 202520.2220.3319.0319.4019.40922,100
Feb 28, 202520.1620.4519.8820.1920.19797,200
Feb 27, 202521.8621.9719.3620.3320.331,620,700
Feb 26, 202522.3722.7021.1321.6421.64822,000
Feb 25, 202523.0423.1522.4122.8022.80276,500
Feb 24, 202523.5723.5722.7522.7922.79246,300
Feb 21, 202524.7924.7923.2523.3523.35356,700
Feb 20, 202524.8624.9124.4624.6424.64218,200
Feb 19, 202524.0325.1224.0125.1125.11807,300
Feb 18, 202523.7524.3723.5124.0224.02314,600
Feb 14, 202524.1124.1623.5923.6623.66149,600
Feb 13, 202524.0424.2323.8324.0024.00287,400
Feb 12, 202524.1024.5523.8024.0024.00333,600
Feb 11, 202524.5224.9024.0824.2624.26414,800
Feb 10, 202524.2824.8424.2824.5824.58295,600
Feb 7, 202524.0424.3223.8224.0824.08250,700
Feb 6, 202524.4624.4623.7823.9923.99287,200
Feb 5, 202524.0724.5123.8524.3524.35345,900
Feb 4, 202523.9524.7123.7724.2224.22488,600
Feb 3, 202524.6524.7924.2024.4924.49252,200
Jan 31, 202524.8325.1424.4024.5024.50283,300
Jan 30, 202525.6726.2424.8224.9224.92457,800
Jan 29, 202524.9425.2024.6225.2025.20742,400
Jan 28, 202524.4724.9724.2624.9024.90328,400
Jan 27, 202526.4726.4723.9324.3124.31762,300
Jan 24, 202526.4626.6825.4726.4926.49496,000
Jan 23, 202525.6326.7825.5726.4526.451,208,000
Jan 22, 202524.9825.9824.8525.5625.56765,300
Jan 21, 202524.3325.0224.0424.8624.86440,300
Jan 17, 202524.4324.7524.2624.3824.38288,500
Jan 16, 202524.3624.6824.2524.3424.34270,600
Jan 15, 202524.2124.6024.0724.4024.40793,600
Jan 14, 202523.7524.4423.7524.0924.09314,800
Jan 13, 202524.5624.8723.7923.8723.87635,700
Jan 10, 202524.1124.9323.8024.4524.45784,100
Jan 8, 202523.3023.9422.7223.9223.92473,500
Jan 7, 202523.5423.6723.2723.4223.42128,400
Jan 6, 202523.7123.9323.4323.5223.52213,900
Jan 3, 202523.6624.1923.4323.6823.68310,400
Jan 2, 202524.3224.3223.3123.5023.50414,300
Dec 31, 202423.6523.9423.4323.7823.78400,100
Dec 30, 202422.8923.7722.7323.7723.77248,100
Dec 27, 202422.6722.9522.4322.5322.53278,800
Dec 26, 202422.4022.7622.2622.6622.66260,900
Dec 24, 202422.1422.5921.8622.5522.5569,200
Dec 23, 202421.4521.9721.1921.9721.97226,000
Dec 20, 202421.6122.3521.5121.6921.693,359,000
Dec 19, 202422.3022.9321.7521.8221.82522,400
Dec 18, 202422.9623.3921.9822.1322.13410,000
Dec 17, 202422.9023.2422.5723.1023.10363,400
Dec 16, 202423.2823.7223.0023.0023.00539,300
Dec 13, 202423.2123.7822.6223.2523.25309,200
Dec 12, 202423.1324.0322.9623.4123.41470,400
Dec 11, 202422.1523.5622.1523.2323.23662,800
Dec 10, 202421.7522.2221.3321.9421.94355,700
Dec 9, 202421.8822.0521.5621.5821.58457,200
Dec 6, 202421.9522.0221.5321.6721.67313,200
Dec 5, 202421.5022.2621.5022.0122.01428,900
Dec 4, 202421.7122.3821.6121.6121.61323,800
Dec 3, 202421.7221.8321.2621.7621.76234,900
Dec 2, 202422.0422.1621.1321.6121.61279,600
Nov 29, 202422.0022.2821.7521.9621.96217,800
Nov 27, 202421.7422.0021.4521.7821.78274,600
Nov 26, 202421.5221.9721.5021.7421.74297,700
Nov 25, 202421.8522.5021.0021.4221.42486,800
Nov 22, 202421.4821.9521.1021.9321.93468,400
Nov 21, 202421.5022.1621.2821.5421.54476,900
Nov 20, 202420.5021.3020.5021.1921.19189,700
Nov 19, 202420.8620.9520.4520.9520.95205,200
Nov 18, 202420.6220.9420.1820.5220.52195,900
Nov 15, 202421.4521.5720.2720.6120.61328,000
Nov 14, 202420.6721.3220.4621.3221.32301,000
Nov 13, 202420.8121.1120.4720.4920.49145,400
Nov 12, 202420.1621.1519.8920.7020.70347,900
Nov 11, 202419.6821.0719.4820.6320.63528,400
Nov 8, 202419.1219.6019.1219.5019.50129,400
Nov 7, 202418.7419.8118.5719.2919.2991,900
Nov 6, 202418.2919.0818.2918.8218.82374,500
Nov 5, 202417.9118.1117.9118.1118.1174,300
Nov 4, 202417.7218.1417.6417.8717.8752,200
Nov 1, 202418.2118.3417.6217.6417.64133,100
Oct 31, 202418.0818.2517.9918.0418.04131,800
Oct 30, 202418.1118.3817.9218.2518.25177,600
Oct 29, 202417.5718.1617.3918.0618.06374,500
Oct 28, 202418.0718.1017.6117.7117.71131,500
Oct 25, 202418.2018.3518.0418.0518.05153,200
Oct 24, 202418.2618.2818.0018.1918.19392,300
Oct 23, 202418.1618.2718.1118.2318.23193,200
Oct 22, 202418.6018.6318.2318.3618.36138,300
Oct 21, 202418.5518.8318.4718.4918.49287,600
Oct 18, 202418.1518.5418.0018.4518.45591,900
Oct 17, 202418.3518.3718.1518.2418.24175,500
Oct 16, 202418.0318.4517.9018.3118.31313,200
Oct 15, 202418.0018.0817.9518.0018.00217,700
Oct 14, 202418.5418.5418.0018.0218.02185,000
Oct 11, 202417.9918.3917.9818.1918.19188,500
Oct 10, 202418.0518.1418.0018.0918.09178,900
Oct 9, 202418.1418.1418.0018.0618.06161,400
Oct 8, 202418.0518.0617.9918.0018.00334,900
Oct 7, 202418.1018.1418.0018.0118.01140,500
Oct 4, 202418.1418.1418.0118.0518.05269,000
Oct 3, 202418.1018.1717.9718.0118.01841,800
Oct 2, 202418.1018.3917.9118.1618.161,094,100
Oct 1, 202418.1218.2518.0018.0718.07691,000
Sep 30, 202418.4618.4618.0018.2918.291,043,000
Sep 27, 202418.2018.7818.0018.0518.051,522,200
Sep 26, 202418.5518.8817.9918.0018.006,063,400

Related Tickers

MGY Magnolia Oil & Gas Corporation
21.09
+1.79%
 
EEGUF Empire Energy Group Limited
0.1531
-3.65%
 
CRC California Resources Corporation
35.68
+3.03%
 
PEXNY PTT Exploration and Production Public Company Limited
9.57
0.00%
 
INR Infinity Natural Resources, Inc.
16.15
+2.87%
 
SSLZY Santos Limited
3.6300
+2.54%
 
TALO Talos Energy Inc.
7.38
+4.24%
 
GPOR Gulfport Energy Corporation
172.67
+1.57%
 
SEUSF Sintana Energy Inc.
0.3480
+1.58%
 
AETUF ARC Resources Ltd.
19.89
+4.41%