Base Carbon Inc.
BCBNFOTCFinancial Services● Active
$0.57
+$0.01(+1.24%)
Market Cap$57744252
P/E Ratio—
52W High$0.8417
52W Low$0.4413
Base Carbon Inc.（BCBNF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bcbnf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$0.9625
Jul 22, 2022
-41.3% from here
5-Year Low5Y
$0.0100
Jun 9, 2022
+5.5K% from low
IPO Priceadj.
$0.5179
Mar 8, 2022
+9.1% since IPO
1 Year Ago
$0.6040
Jun 9, 2025
-6.5% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BCBNF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.58 | $0.58 | $0.56 | $0.57 | $0.57 | 12K | -3.06% |
| Jun 5, 2026 | $0.60 | $0.60 | $0.57 | $0.58 | $0.58 | 22K | -4.02% |
| Jun 4, 2026 | $0.57 | $0.57 | $0.56 | $0.56 | $0.56 | 50K | -0.99% |
| Jun 3, 2026 | $0.57 | $0.58 | $0.57 | $0.58 | $0.58 | 9K | +1.39% |
| Jun 2, 2026 | $0.57 | $0.58 | $0.56 | $0.58 | $0.58 | 29K | +1.46% |
| Jun 1, 2026 | $0.58 | $0.58 | $0.56 | $0.58 | $0.58 | 60K | -0.66% |
| May 29, 2026 | $0.58 | $0.60 | $0.58 | $0.60 | $0.60 | 60K | +2.22% |
| May 28, 2026 | $0.53 | $0.58 | $0.49 | $0.58 | $0.58 | 158K | +9.25% |
| May 27, 2026 | $0.55 | $0.55 | $0.49 | $0.51 | $0.51 | 117K | -6.87% |
| May 26, 2026 | $0.55 | $0.55 | $0.53 | $0.54 | $0.54 | 69K | -1.31% |
| May 22, 2026 | $0.54 | $0.55 | $0.54 | $0.55 | $0.55 | 17K | +3.10% |
| May 21, 2026 | $0.53 | $0.55 | $0.51 | $0.52 | $0.52 | 64K | -2.47% |
| May 20, 2026 | $0.55 | $0.59 | $0.53 | $0.53 | $0.53 | 116K | -2.75% |
| May 19, 2026 | $0.54 | $0.58 | $0.53 | $0.53 | $0.53 | 230K | -1.63% |
| May 18, 2026 | $0.52 | $0.54 | $0.52 | $0.54 | $0.54 | 30K | +3.81% |
| May 15, 2026 | $0.56 | $0.57 | $0.54 | $0.54 | $0.54 | 99K | -3.83% |
| May 14, 2026 | $0.58 | $0.61 | $0.55 | $0.56 | $0.56 | 257K | -2.62% |
| May 13, 2026 | $0.58 | $0.59 | $0.56 | $0.57 | $0.57 | 58K | -2.55% |
| May 12, 2026 | $0.59 | $0.59 | $0.55 | $0.55 | $0.55 | 92K | -6.11% |
| May 11, 2026 | $0.60 | $0.60 | $0.59 | $0.59 | $0.59 | 15K | -0.14% |
Showing 1–20 of 1,066 records
Annual Stock Price Performance · BCBNF
Jan 1 → Dec 31 · 5 years2026-17.6%$0.69 → $0.56
-17.6%
2025+130.4%$0.30 → $0.70
+130.4%
2024-15.8%$0.36 → $0.30
-15.8%
2023+3.6%$0.35 → $0.36
+3.6%
2022-28.3%$0.48 → $0.35
-28.3%
Best Year2025 · +130.4%
Worst Year2022 · -28.3%
Positive Years2 / 5
Avg Annual Return+14.4%
5Y Total Return+16.5%
5Y CAGR~+3.1% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in BCBNF?
If you invested $1,000 in BCBNF at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,091
Total Return+9.1%
CAGR~+2.2% / yr
Profit+$91
Based on Mar 8, 2022 · $0.52Split & 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
Base Carbon Inc.（BCBNF）所属板块为 Financial Services，主要交易场所为 OTC。本页行情快照中的最近价为 $0.57。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
BCBNF 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。
BCBNF 历史股价FMP 日线复权 OHLCV