BKV Stock Prices

Data as of Oct 28, 2026

Last

21.17

Change

-0.20

Open

21.59

Previous

21.37

High

21.70

Low

21.05

Bid

-

Ask

-

Volume

1,180,557

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.576

Hist Vol

0.426

Opt Volume

60

Open Int

13,358

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	21.59	21.70	21.05	21.17	-0.20	1,180,557	60	0.576	0.426
Oct 27, 2026	20.89	21.40	20.74	21.37	+0.55	1,880,178	1	0.000	0.427
Oct 26, 2026	20.05	20.92	20.03	20.82	+0.46	1,759,888	18	0.501	0.427
Oct 23, 2026	20.46	21.59	20.30	20.36	-0.35	2,513,186	2,056	0.574	0.426
Oct 22, 2026	22.33	22.60	20.55	20.71	-1.58	2,907,130	158	0.523	0.426
Oct 21, 2026	22.39	23.12	22.15	22.29	-0.36	1,512,559	18	0.556	0.420
Oct 20, 2026	22.80	23.03	22.55	22.65	-0.03	2,003,005	11	0.542	0.420
Oct 19, 2026	22.79	23.06	22.44	22.68	-0.25	2,145,297	38	0.498	0.423
Oct 16, 2026	22.27	23.18	22.27	22.93	+0.63	2,343,689	224	0.539	0.423
Oct 15, 2026	23.00	23.19	22.02	22.30	-0.80	3,518,031	69	0.515	0.425
Oct 14, 2026	24.18	24.49	22.70	23.10	-1.34	2,340,772	128	0.471	0.425
Oct 13, 2026	24.37	24.77	24.31	24.44	+0.39	2,035,282	308	0.507	0.421
Oct 12, 2026	24.23	24.49	23.96	24.05	-0.19	1,203,776	51	0.612	0.421
Oct 9, 2026	23.93	24.31	23.80	24.24	+0.30	1,676,976	71	0.501	0.430
Oct 8, 2026	24.00	24.19	23.70	23.94	+0.26	1,746,290	940	0.477	0.435
Oct 7, 2026	23.30	24.34	22.94	23.68	+1.63	4,599,400	193	0.538	0.436
Oct 6, 2026	21.86	22.42	21.75	22.05	+0.26	902,663	13	0.451	0.429
Oct 5, 2026	21.27	22.24	21.27	21.79	+0.22	881,639	3	0.585	0.430
Oct 2, 2026	21.45	21.90	21.24	21.57	+0.00	554,561	21	0.586	0.430
Oct 1, 2026	21.25	21.69	21.02	21.54	+0.20	1,065,957	15	0.534	0.429
Sep 30, 2026	21.73	22.08	21.34	21.34	-0.30	2,455,606	34	0.561	0.430
Sep 29, 2026	21.52	21.91	21.34	21.64	-0.26	1,496,210	10	0.531	0.431
Sep 28, 2026	22.47	22.47	21.52	21.90	+0.09	1,455,287	39	0.554	0.430
Sep 25, 2026	22.69	22.83	21.62	21.81	-1.27	2,011,273	2,066	0.609	0.431
Sep 24, 2026	23.28	23.57	22.61	23.08	-0.19	2,374,884	7	0.524	0.428
Sep 23, 2026	23.29	23.58	22.94	23.27	+0.37	1,639,001	148	0.552	0.430
Sep 22, 2026	22.73	23.27	22.70	22.90	-0.05	1,087,837	28	0.549	0.431
Sep 21, 2026	22.68	23.08	22.23	22.95	-0.02	1,041,930	132	0.517	0.431
Sep 18, 2026	22.92	23.56	22.82	22.97	+0.18	2,781,908	65	0.447	0.432
Sep 17, 2026	22.75	23.20	22.75	22.79	+0.00	835,019	96	0.572	0.432
Sep 16, 2026	24.42	24.71	22.69	22.79	-1.56	2,182,080	136	0.618	0.432
Sep 15, 2026	24.25	24.45	23.91	24.35	+0.53	1,134,727	165	0.570	0.428
Sep 14, 2026	24.26	24.44	23.63	23.82	-0.40	1,277,423	375	0.602	0.428
Sep 11, 2026	24.97	25.16	24.03	24.22	-0.74	2,124,720	4,089	0.651	0.427
Sep 10, 2026	24.03	24.97	23.54	24.96	+0.86	19,032,702	2,448	0.506	0.426
Sep 9, 2026	25.26	25.45	23.79	24.10	-2.66	6,605,166	342	0.578	0.425
Sep 8, 2026	26.55	27.37	26.22	26.76	+0.00	1,021,521	5,888	0.479	0.412
Sep 4, 2026	26.13	26.23	25.78	26.06	-0.23	772,832	10	0.370	0.412
Sep 3, 2026	25.28	26.56	24.83	26.29	+1.17	1,132,491	291	0.477	0.412
Sep 2, 2026	24.84	25.26	24.46	25.12	+0.00	659,392	58	0.520	0.411
Sep 1, 2026	24.39	25.18	24.19	25.12	+0.96	667,564	4,401	0.497	0.411
Aug 31, 2026	24.68	24.76	23.92	24.16	-0.07	856,290	13	0.423	0.410
Aug 28, 2026	24.70	24.71	23.92	24.23	-0.32	1,147,453	23	0.000	0.410
Aug 27, 2026	24.44	24.58	23.89	24.55	+0.31	394,264	42	0.000	0.411
Aug 26, 2026	24.07	24.95	23.87	24.24	+0.20	576,172	98	0.483	0.411
Aug 25, 2026	23.80	24.11	23.52	24.04	-0.17	630,135	39	0.469	0.411
Aug 24, 2026	24.06	24.45	23.59	24.21	+0.01	1,255,390	71	0.496	0.411
Aug 21, 2026	26.04	26.05	23.99	24.20	-1.90	1,831,608	166	0.500	0.412
Aug 20, 2026	26.56	26.90	25.57	26.10	-0.27	1,377,541	50	0.499	0.405
Aug 19, 2026	27.00	27.11	26.13	26.37	-0.28	1,635,251	148	0.000	0.405
Aug 18, 2026	26.61	26.77	26.22	26.65	+0.30	865,681	55	0.523	0.405
Aug 17, 2026	27.02	27.03	26.21	26.35	-0.38	571,356	172	0.519	0.405
Aug 14, 2026	26.09	26.85	25.92	26.73	+0.81	583,657	234	0.429	0.405
Aug 13, 2026	25.65	26.20	25.51	25.92	-0.19	713,860	241	0.000	0.404
Aug 12, 2026	26.40	26.80	26.09	26.11	-0.40	697,149	241	0.756	0.404
Aug 11, 2026	25.92	26.51	25.62	26.51	+0.85	1,045,375	253	0.453	0.409
Aug 10, 2026	24.84	25.75	24.84	25.66	+1.20	813,452	136	0.446	0.408
Aug 7, 2026	23.64	24.55	23.44	24.46	+0.46	827,617	699	0.446	0.405
Aug 6, 2026	23.84	24.15	23.21	24.00	+1.00	1,364,527	5,801	0.501	0.405
Aug 5, 2026	23.69	23.96	22.72	23.00	-0.35	1,279,023	668	0.564	0.403
Aug 4, 2026	23.96	24.08	23.24	23.35	-1.09	1,033,466	41	0.598	0.403
Aug 3, 2026	23.92	24.66	23.71	24.44	-0.02	445,245	32	0.506	0.401
Jul 31, 2026	24.28	24.61	23.72	24.46	+0.39	738,549	143	0.473	0.402
Jul 30, 2026	23.20	24.13	23.20	24.07	+0.76	1,810,468	27	0.437	0.402
Jul 29, 2026	23.70	24.03	22.87	23.31	-0.16	1,625,788	11	0.000	0.401
Jul 28, 2026	24.22	24.83	23.43	23.47	-1.27	853,386	138	0.324	0.401

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.