BKV Stock Price History
NYSE: BKVEnergyOil & Gas ProductionUSD
24.24+0.30 (+1.25%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BKV price history at a glance
The price history for BKV (BKV) on this page begins on September 23, 2024, when the stock closed at $18.05; it most recently closed at $24.24 on October 5, 2026. The highest price in this record is $32.81, reached on March 2, 2026; the latest close is 26.1% below that peak. Over roughly 2 years the share price changed +34.3%, a 15.6% compound annual price return (excluding dividends).
In the last 12 months alone, BKV has gained 8.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $32.81
- Date of high
- Mar 2, 2026
- Low since 2024
- $15.00
- Date of low
- Apr 7, 2025
- 52-week high
- $32.81
- 52-week low
- $20.08
- IPO year
- 2024
- Last close
- $24.24
BKV returns
1 week
+12.38%
1 month
+0.58%
3 months
-4.19%
6 months
-13.98%
Year to date
-10.72%
1 year
+8.85%
BKV price return, excluding dividends.
BKV annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 24.24 | -11.66% |
| 2025 | 27.44 | +15.88% |
| 2024* | 23.68 | +31.19% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
BKV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 23.93 | 24.31 | 23.80 | 24.24 | +1.25% | |
| 24.00 | 24.19 | 23.70 | 23.94 | +1.10% | |
| 23.30 | 24.34 | 22.94 | 23.68 | +7.39% | |
| 21.86 | 22.42 | 21.75 | 22.05 | +1.19% | |
| 21.27 | 22.24 | 21.27 | 21.79 | +1.02% | |
| 21.45 | 21.90 | 21.24 | 21.57 | +0.14% | |
| 21.25 | 21.69 | 21.02 | 21.54 | +0.94% | |
| 21.73 | 22.08 | 21.34 | 21.34 | -1.39% | |
| 21.52 | 21.91 | 21.34 | 21.64 | -1.19% | |
| 22.47 | 22.47 | 21.52 | 21.90 | +0.41% | |
| 22.69 | 22.83 | 21.62 | 21.81 | -5.50% | |
| 23.28 | 23.58 | 22.61 | 23.08 | -0.82% | |
| 23.29 | 23.58 | 22.94 | 23.27 | +1.62% | |
| 22.73 | 23.27 | 22.70 | 22.90 | -0.22% | |
| 22.68 | 23.08 | 22.23 | 22.95 | -0.09% | |
| 22.92 | 23.56 | 22.82 | 22.97 | +0.79% | |
| 22.75 | 23.20 | 22.75 | 22.79 | 0.00% | |
| 24.42 | 24.71 | 22.69 | 22.79 | -6.41% | |
| 24.25 | 24.45 | 23.91 | 24.35 | +2.23% | |
| 24.26 | 24.44 | 23.63 | 23.82 | -1.69% | |
| 24.97 | 25.16 | 24.03 | 24.23 | -2.92% | |
| 24.03 | 24.97 | 23.54 | 24.96 | +3.57% | |
| 25.26 | 25.45 | 23.79 | 24.10 | -9.94% | |
| 26.55 | 27.37 | 26.22 | 26.76 | +2.69% | |
| 26.13 | 26.23 | 25.78 | 26.06 | -0.87% | |
| 25.28 | 26.56 | 24.83 | 26.29 | +4.66% | |
| 24.84 | 25.26 | 24.46 | 25.12 | 0.00% | |
| 24.39 | 25.18 | 24.19 | 25.12 | +3.97% | |
| 24.68 | 24.76 | 23.92 | 24.16 | -0.29% | |
| 24.70 | 24.71 | 23.92 | 24.23 | -1.30% | |
| 24.44 | 24.58 | 23.89 | 24.55 | +1.28% | |
| 24.07 | 24.95 | 23.87 | 24.24 | +0.83% | |
| 23.80 | 24.11 | 23.52 | 24.04 | -0.70% | |
| 24.06 | 24.45 | 23.59 | 24.21 | +0.04% | |
| 26.04 | 26.05 | 23.99 | 24.20 | -7.28% | |
| 26.56 | 26.90 | 25.57 | 26.10 | -1.02% | |
| 27.00 | 27.11 | 26.13 | 26.37 | -1.05% | |
| 26.61 | 26.77 | 26.22 | 26.65 | +1.14% | |
| 27.02 | 27.03 | 26.21 | 26.35 | -1.42% | |
| 26.09 | 26.85 | 25.92 | 26.73 | +3.12% | |
| 25.65 | 26.20 | 25.51 | 25.92 | -0.73% | |
| 26.40 | 26.80 | 26.09 | 26.11 | -1.51% | |
| 25.92 | 26.51 | 25.62 | 26.51 | +3.31% | |
| 24.84 | 25.75 | 24.84 | 25.66 | +4.91% | |
| 23.64 | 24.55 | 23.44 | 24.46 | +1.92% | |
| 23.84 | 24.15 | 23.21 | 24.00 | +4.35% | |
| 23.69 | 23.96 | 22.72 | 23.00 | -1.50% | |
| 23.96 | 24.08 | 23.24 | 23.35 | -4.46% | |
| 23.92 | 24.66 | 23.71 | 24.44 | -0.08% | |
| 24.28 | 24.61 | 23.72 | 24.46 | +1.62% | |
| 23.20 | 24.13 | 23.20 | 24.07 | +3.26% | |
| 23.70 | 24.03 | 22.87 | 23.31 | -0.68% | |
| 24.22 | 24.83 | 23.43 | 23.47 | -5.13% | |
| 25.05 | 25.50 | 24.70 | 24.74 | -3.13% | |
| 25.95 | 26.51 | 25.43 | 25.54 | -1.77% | |
| 26.98 | 27.21 | 25.98 | 26.00 | -2.00% | |
| 26.61 | 26.96 | 26.37 | 26.53 | +1.26% | |
| 25.39 | 26.26 | 25.15 | 26.20 | +3.19% | |
| 25.11 | 26.01 | 25.11 | 25.39 | -2.16% | |
| 26.00 | 26.54 | 25.67 | 25.95 | +0.15% | |
| 25.65 | 26.20 | 25.58 | 25.91 | +1.09% | |
| 25.57 | 25.87 | 25.09 | 25.63 | +0.16% | |
| 25.54 | 26.07 | 25.02 | 25.59 | -0.78% | |
| 25.55 | 26.07 | 25.34 | 25.79 | +1.94% | |
| 26.48 | 26.48 | 24.81 | 25.30 | -4.09% | |
| 26.54 | 26.64 | 25.95 | 26.38 | -1.38% | |
| 27.09 | 27.15 | 26.50 | 26.75 | +0.07% | |
| 27.31 | 27.64 | 26.57 | 26.73 | -1.18% | |
| 27.33 | 27.77 | 27.05 | 27.05 | -1.10% | |
| 27.26 | 28.05 | 27.02 | 27.35 | +0.55% | |
| 27.24 | 27.38 | 26.59 | 27.20 | -0.58% | |
| 26.24 | 27.54 | 26.23 | 27.36 | +5.23% | |
| 25.95 | 26.54 | 25.75 | 26.00 | +0.19% | |
| 25.75 | 26.54 | 25.75 | 25.95 | +0.31% | |
| 25.58 | 26.40 | 25.24 | 25.87 | +0.35% | |
| 25.04 | 25.82 | 24.68 | 25.78 | +1.14% | |
| 25.32 | 25.65 | 25.08 | 25.49 | -0.78% | |
| 24.62 | 26.00 | 24.38 | 25.69 | +4.64% | |
| 23.96 | 24.82 | 23.73 | 24.55 | +1.74% | |
| 24.06 | 24.52 | 23.86 | 24.13 | -0.45% | |
| 23.57 | 24.49 | 23.55 | 24.24 | +0.37% | |
| 24.29 | 25.06 | 24.03 | 24.15 | -3.63% | |
| 24.55 | 25.60 | 24.11 | 25.06 | +2.08% | |
| 25.87 | 25.96 | 24.55 | 24.55 | -4.88% | |
| 25.64 | 26.44 | 25.64 | 25.81 | +1.26% | |
| 25.67 | 25.83 | 24.97 | 25.49 | -1.28% | |
| 26.14 | 26.50 | 25.80 | 25.82 | -0.50% | |
| 26.93 | 26.93 | 25.78 | 25.95 | -4.00% | |
| 26.28 | 27.12 | 26.28 | 27.03 | +0.41% | |
| 26.94 | 27.25 | 26.28 | 26.92 | +0.64% | |
| 26.51 | 27.00 | 26.29 | 26.75 | +0.72% | |
| 26.49 | 27.13 | 26.31 | 26.56 | +0.08% | |
| 26.37 | 26.74 | 26.03 | 26.54 | -0.34% | |
| 26.69 | 26.80 | 26.29 | 26.63 | +0.45% | |
| 26.54 | 27.06 | 26.30 | 26.51 | -2.10% | |
| 28.63 | 28.66 | 27.06 | 27.08 | -4.28% | |
| 28.78 | 28.90 | 28.10 | 28.29 | -0.91% | |
| 29.48 | 29.69 | 28.28 | 28.55 | -2.06% | |
| 29.30 | 29.76 | 28.82 | 29.15 | -1.19% | |
| 28.93 | 29.52 | 28.14 | 29.50 | +2.54% | |
| 28.41 | 29.03 | 27.70 | 28.77 | +0.91% | |
| 28.72 | 28.81 | 28.23 | 28.51 | -0.28% | |
| 27.75 | 29.00 | 27.42 | 28.59 | +2.99% | |
| 28.26 | 28.33 | 27.63 | 27.76 | -1.98% | |
| 28.41 | 28.66 | 27.83 | 28.32 | -0.07% | |
| 28.06 | 28.66 | 27.64 | 28.34 | +1.94% | |
| 29.02 | 29.27 | 27.80 | 27.80 | -3.97% | |
| 29.98 | 29.98 | 27.66 | 28.95 | -3.02% | |
| 30.99 | 31.08 | 29.80 | 29.85 | -7.18% | |
| 32.00 | 32.20 | 31.61 | 32.16 | +0.19% | |
| 31.51 | 32.15 | 31.34 | 32.10 | +2.49% | |
| 31.25 | 31.47 | 30.71 | 31.32 | -0.67% | |
| 30.23 | 31.60 | 30.00 | 31.53 | +2.97% | |
| 30.58 | 30.73 | 30.20 | 30.62 | +1.19% | |
| 29.86 | 30.27 | 29.42 | 30.26 | +2.79% | |
| 29.22 | 29.80 | 29.04 | 29.44 | +1.24% | |
| 28.53 | 29.13 | 28.23 | 29.08 | +1.36% | |
| 28.35 | 28.88 | 27.95 | 28.69 | +2.14% | |
| 27.84 | 28.28 | 27.56 | 28.09 | +2.07% | |
| 27.91 | 28.04 | 27.10 | 27.52 | -0.40% | |
| 27.62 | 28.30 | 27.55 | 27.63 | -0.43% | |
| 26.34 | 27.77 | 26.26 | 27.75 | +1.65% | |
| 26.65 | 27.30 | 26.25 | 27.30 | +2.86% | |
| 26.17 | 26.72 | 26.04 | 26.54 | +0.38% | |
| 27.35 | 27.78 | 26.21 | 26.44 | -4.38% | |
| 27.94 | 28.37 | 27.27 | 27.65 | -1.88% | |
| 27.42 | 28.31 | 27.18 | 28.18 | +1.95% | |
| 27.17 | 28.14 | 27.15 | 27.64 | +0.88% | |
| 26.49 | 27.47 | 26.07 | 27.40 | -1.51% | |
| 28.11 | 28.55 | 27.74 | 27.82 | -0.57% | |
| 27.64 | 28.40 | 27.57 | 27.98 | +1.27% | |
| 28.00 | 28.00 | 27.30 | 27.63 | +1.43% | |
| 28.57 | 28.75 | 27.22 | 27.24 | -4.49% | |
| 29.24 | 29.73 | 28.23 | 28.52 | -2.56% | |
| 30.39 | 30.39 | 29.08 | 29.27 | -2.24% | |
| 29.87 | 30.46 | 29.46 | 29.94 | +1.46% | |
| 29.84 | 30.14 | 29.45 | 29.51 | -2.09% | |
| 29.35 | 30.15 | 29.29 | 30.14 | +2.45% | |
| 29.35 | 29.99 | 29.30 | 29.42 | +1.87% | |
| 28.13 | 29.29 | 28.11 | 28.88 | -0.76% | |
| 29.10 | 29.79 | 28.66 | 29.10 | +0.38% | |
| 28.97 | 30.00 | 28.80 | 28.99 | +0.49% | |
| 29.09 | 29.09 | 27.97 | 28.85 | 0.00% | |
| 28.95 | 29.50 | 28.76 | 28.85 | +0.87% | |
| 28.56 | 29.18 | 28.02 | 28.60 | -0.52% | |
| 28.00 | 28.82 | 27.97 | 28.75 | +2.50% | |
| 28.78 | 28.86 | 27.85 | 28.05 | -1.82% | |
| 27.89 | 29.05 | 27.75 | 28.57 | -1.28% | |
| 30.28 | 30.60 | 28.87 | 28.94 | -5.11% | |
| 31.00 | 31.18 | 30.16 | 30.50 | -0.78% | |
| 31.49 | 31.63 | 30.57 | 30.74 | -0.52% | |
| 31.43 | 32.05 | 30.63 | 30.90 | -1.65% | |
| 30.22 | 31.69 | 30.15 | 31.42 | +0.26% | |
| 31.44 | 32.36 | 30.07 | 31.34 | +0.22% | |
| 32.50 | 32.81 | 30.55 | 31.27 | -0.19% | |
| 29.94 | 31.34 | 29.82 | 31.33 | +4.43% | |
| 30.00 | 30.09 | 28.93 | 30.00 | 0.00% | |
| 29.94 | 30.12 | 28.13 | 30.00 | +0.98% | |
| 29.88 | 29.88 | 28.82 | 29.71 | +0.03% | |
| 31.44 | 31.74 | 29.45 | 29.70 | -5.47% | |
| 31.20 | 31.60 | 30.68 | 31.42 | +0.83% | |
| 30.55 | 31.51 | 30.55 | 31.16 | +3.94% | |
| 30.72 | 30.72 | 29.87 | 29.98 | +0.07% | |
| 30.60 | 30.97 | 29.30 | 29.96 | -1.93% | |
| 29.95 | 31.02 | 29.95 | 30.55 | +1.33% | |
| 30.84 | 31.23 | 29.25 | 30.15 | -4.29% | |
| 30.86 | 31.50 | 30.24 | 31.50 | +4.20% | |
| 30.45 | 30.45 | 29.36 | 30.23 | -0.69% | |
| 30.04 | 30.94 | 30.04 | 30.44 | +0.43% | |
| 29.28 | 30.39 | 29.23 | 30.31 | +5.17% | |
| 28.86 | 29.54 | 28.41 | 28.82 | -1.54% | |
| 29.40 | 30.04 | 28.51 | 29.27 | +2.31% | |
| 28.12 | 28.77 | 27.73 | 28.61 | +1.74% | |
| 28.80 | 29.47 | 28.01 | 28.12 | -5.48% | |
| 30.15 | 30.83 | 29.01 | 29.75 | -1.65% | |
| 29.50 | 30.73 | 29.08 | 30.25 | +5.14% | |
| 28.68 | 28.77 | 28.19 | 28.77 | +1.52% | |
| 28.79 | 28.98 | 27.73 | 28.34 | -1.39% | |
| 28.91 | 29.00 | 27.99 | 28.74 | +2.02% | |
| 28.68 | 28.86 | 27.76 | 28.17 | +0.32% | |
| 28.36 | 28.57 | 27.89 | 28.08 | -1.13% | |
| 27.60 | 28.76 | 27.60 | 28.40 | +4.80% | |
| 26.69 | 27.78 | 26.41 | 27.10 | +3.24% | |
| 25.49 | 26.40 | 25.12 | 26.25 | +2.94% | |
| 25.19 | 25.75 | 24.93 | 25.50 | -0.74% | |
| 26.06 | 26.30 | 25.47 | 25.69 | -1.38% | |
| 26.10 | 26.70 | 25.53 | 26.05 | +0.19% | |
| 25.91 | 26.21 | 25.57 | 26.00 | +0.78% | |
| 25.72 | 25.99 | 25.15 | 25.80 | +0.31% | |
| 26.10 | 26.47 | 25.68 | 25.72 | -1.46% | |
| 26.82 | 26.90 | 26.00 | 26.10 | -2.06% | |
| 26.62 | 26.79 | 25.99 | 26.65 | -0.22% | |
| 28.00 | 28.32 | 25.71 | 26.71 | -2.66% | |
| 27.04 | 27.63 | 26.85 | 27.44 | +1.07% | |
| 27.82 | 27.82 | 26.86 | 27.15 | -2.37% | |
| 27.79 | 28.21 | 27.66 | 27.81 | +1.20% | |
| 27.50 | 27.64 | 27.29 | 27.48 | +0.77% | |
| 27.39 | 27.75 | 26.98 | 27.27 | -0.37% | |
| 27.57 | 27.70 | 27.15 | 27.37 | -1.55% | |
| 27.29 | 27.99 | 27.23 | 27.80 | +2.62% | |
| 27.15 | 27.53 | 26.87 | 27.09 | +1.35% | |
| 26.37 | 27.20 | 26.35 | 26.73 | +2.73% | |
| 27.25 | 27.29 | 25.87 | 26.02 | -0.69% | |
| 26.11 | 26.42 | 25.64 | 26.20 | +1.43% | |
| 26.26 | 26.40 | 25.63 | 25.83 | -3.19% | |
| 28.40 | 28.52 | 26.46 | 26.68 | -5.99% | |
| 29.00 | 29.25 | 28.20 | 28.38 | -1.53% | |
| 28.60 | 28.96 | 28.01 | 28.82 | -0.52% | |
| 29.13 | 29.19 | 28.42 | 28.97 | -0.34% | |
| 28.21 | 29.19 | 28.15 | 29.07 | +3.60% | |
| 29.05 | 29.28 | 27.89 | 28.06 | -3.24% | |
| 28.96 | 29.65 | 28.61 | 29.00 | +1.12% | |
| 27.97 | 28.82 | 27.81 | 28.68 | +2.80% | |
| 26.77 | 28.00 | 26.57 | 27.90 | +5.28% | |
| 26.27 | 27.11 | 26.25 | 26.50 | -6.09% | |
| 27.44 | 28.67 | 27.44 | 28.22 | +2.21% | |
| 26.39 | 27.65 | 26.39 | 27.61 | +4.62% | |
| 25.71 | 26.78 | 25.71 | 26.39 | +3.41% | |
| 25.35 | 25.67 | 24.98 | 25.52 | -1.47% | |
| 25.68 | 26.22 | 25.40 | 25.90 | -0.31% | |
| 25.43 | 26.57 | 24.75 | 25.98 | +2.20% | |
| 26.43 | 26.95 | 25.22 | 25.42 | -3.01% | |
| 26.10 | 26.49 | 25.52 | 26.21 | -1.91% | |
| 27.10 | 27.40 | 26.26 | 26.72 | -4.64% | |
| 28.09 | 28.35 | 27.54 | 28.02 | +0.25% | |
| 26.60 | 28.15 | 26.01 | 27.95 | +5.08% | |
| 26.89 | 27.67 | 26.53 | 26.60 | +0.08% | |
| 27.00 | 27.21 | 26.28 | 26.58 | -2.32% | |
| 26.61 | 27.77 | 26.05 | 27.21 | +6.21% | |
| 26.16 | 26.80 | 23.98 | 25.62 | +0.91% | |
| 24.76 | 25.46 | 24.15 | 25.39 | +2.54% | |
| 24.61 | 25.64 | 24.36 | 24.76 | +0.81% | |
| 24.63 | 25.03 | 24.44 | 24.56 | -0.28% | |
| 23.61 | 24.92 | 23.61 | 24.63 | +0.74% | |
| 23.63 | 24.60 | 23.01 | 24.45 | +3.65% | |
| 22.97 | 23.74 | 22.75 | 23.59 | +3.74% | |
| 23.28 | 23.70 | 22.73 | 22.74 | -1.00% | |
| 20.30 | 22.98 | 20.30 | 22.97 | +13.26% | |
| 20.83 | 20.83 | 20.17 | 20.28 | -2.45% | |
| 20.56 | 21.02 | 20.39 | 20.79 | +1.66% | |
| 20.66 | 20.73 | 20.28 | 20.45 | -0.29% | |
| 20.87 | 21.02 | 20.43 | 20.51 | +1.03% | |
| 20.88 | 21.01 | 20.18 | 20.30 | -2.73% | |
| 21.31 | 21.56 | 20.71 | 20.87 | -2.06% | |
| 20.47 | 21.33 | 20.41 | 21.31 | +5.29% | |
| 20.34 | 20.59 | 20.08 | 20.24 | -0.74% | |
| 21.56 | 21.56 | 20.22 | 20.39 | -4.68% | |
| 21.29 | 21.74 | 21.09 | 21.39 | +1.04% | |
| 20.19 | 21.37 | 20.15 | 21.17 | +1.24% | |
| 20.63 | 21.05 | 20.29 | 20.91 | +2.35% | |
| 21.79 | 22.19 | 20.41 | 20.43 | -8.26% | |
| 23.74 | 23.84 | 22.14 | 22.27 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BKV chart for longer ranges.