BKV Corporation
BKVNYSEEnergy● Active
$26.14
+$0.19(+0.73%)
Market Cap$2.9B
P/E Ratio—
52W High$32.81
52W Low$19.56
BKV Corporation（BKV）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bkv · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$32.81
Mar 2, 2026
-20.0% from here
5-Year Low5Y
$15.00
Apr 9, 2025
+75.1% from low
IPO Priceadj.
$18.00
Sep 26, 2024
+45.9% since IPO
1 Year Ago
$22.54
Jun 9, 2025
+16.5% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BKV
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $26.14 | $26.49 | $26.11 | $26.11 | $26.11 | 96K | -0.11% |
| Jun 5, 2026 | $26.93 | $26.93 | $25.78 | $25.95 | $25.95 | 635K | -3.64% |
| Jun 4, 2026 | $26.28 | $27.12 | $26.28 | $27.03 | $27.03 | 587K | +2.85% |
| Jun 3, 2026 | $26.94 | $27.25 | $26.28 | $26.92 | $26.92 | 548K | -0.07% |
| Jun 2, 2026 | $26.51 | $27.00 | $26.29 | $26.75 | $26.75 | 750K | +0.91% |
| Jun 1, 2026 | $26.49 | $27.13 | $26.31 | $26.56 | $26.56 | 738K | +0.26% |
| May 29, 2026 | $26.37 | $26.74 | $26.03 | $26.54 | $26.54 | 897K | +0.64% |
| May 28, 2026 | $26.69 | $26.80 | $26.29 | $26.63 | $26.63 | 697K | -0.22% |
| May 27, 2026 | $26.54 | $27.06 | $26.30 | $26.51 | $26.51 | 820K | -0.11% |
| May 26, 2026 | $28.63 | $28.66 | $27.06 | $27.08 | $27.08 | 739K | -5.41% |
| May 22, 2026 | $28.78 | $28.90 | $28.10 | $28.29 | $28.29 | 400K | -1.70% |
| May 21, 2026 | $29.48 | $29.69 | $28.28 | $28.55 | $28.55 | 680K | -3.15% |
| May 20, 2026 | $29.30 | $29.76 | $28.82 | $29.15 | $29.15 | 856K | -0.51% |
| May 19, 2026 | $28.93 | $29.52 | $28.14 | $29.50 | $29.50 | 676K | +1.97% |
| May 18, 2026 | $28.41 | $29.03 | $27.70 | $28.77 | $28.77 | 696K | +1.27% |
| May 15, 2026 | $28.72 | $28.81 | $28.23 | $28.51 | $28.51 | 723K | -0.73% |
| May 14, 2026 | $27.75 | $29.00 | $27.42 | $28.59 | $28.59 | 1.1M | +3.03% |
| May 13, 2026 | $28.26 | $28.33 | $27.63 | $27.76 | $27.76 | 687K | -1.77% |
| May 12, 2026 | $28.41 | $28.66 | $27.83 | $28.32 | $28.32 | 561K | -0.32% |
| May 11, 2026 | $28.06 | $28.66 | $27.64 | $28.34 | $28.34 | 829K | +1.00% |
Showing 1–20 of 425 records
Annual Stock Price Performance · BKV
Jan 1 → Dec 31 · 3 years2026-3.4%$27.04 → $26.11
-3.4%
2025+11.6%$24.32 → $27.15
+11.6%
2024+28.2%$18.55 → $23.78
+28.2%
Best Year2024 · +28.2%
Worst Year2026 · -3.4%
Positive Years2 / 3
Avg Annual Return+12.1%
3Y Total Return+40.8%
3Y CAGR~+12.1% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.17+0.00%
Mkt Cap $626.6B
Chevron Corporation
CVX
$189.29+0.00%
Mkt Cap $377.0B
Shell plc
SHEL
$86.38+0.00%
Mkt Cap $243.5B
TotalEnergies SE
TTE
$88.77+0.00%
Mkt Cap $197.7B
Enbridge Inc.
ENB.TO
$77.68+0.00%
Mkt Cap $169.6B
Enbridge Inc
ENB-PT.TO
$24.72+0.00%
Mkt Cap $155.0B
ConocoPhillips
COP
$118.44+0.00%
Mkt Cap $144.3B
Enbridge Inc
ENB-PA.TO
$23.95+0.00%
Mkt Cap $139.3B
Canadian Natural Resources Limited
CNQ.TO
$64.72+0.00%
Mkt Cap $135.0B
Enbridge Inc.
ENB
$55.69+0.00%
Mkt Cap $121.6BWhat If You Invested in BKV?
If you invested $1,000 in BKV at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,459
Total Return+45.9%
CAGR~+20.8% / yr
Profit+$459
Based on Sep 26, 2024 · $18.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
BKV Corporation（BKV）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $26.26。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BKV 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BKV 历史股价FMP 日线复权 OHLCV