Base Carbon Inc.
BCBN.NENEOFinancial Services● Active
$0.79
$-0.01(-1.25%)
Market Cap$79751673
P/E Ratio—
52W High$1.15
52W Low$0.62
Base Carbon Inc.（BCBN.NE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bcbn.ne · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$1.15
Dec 1, 2025
-31.3% from here
5-Year Low5Y
$0.2650
Apr 14, 2023
+198.1% from low
IPO Priceadj.
—
Mar 3, 2022
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BCBN.NE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.81 | $0.81 | $0.77 | $0.79 | $0.79 | 65K | -2.47% |
| Jun 5, 2026 | $0.84 | $0.84 | $0.79 | $0.80 | $0.80 | 74K | -4.76% |
| Jun 4, 2026 | $0.82 | $0.83 | $0.79 | $0.80 | $0.80 | 62K | -2.44% |
| Jun 3, 2026 | $0.81 | $0.88 | $0.78 | $0.88 | $0.88 | 17K | +8.64% |
| Jun 2, 2026 | $0.79 | $0.81 | $0.79 | $0.80 | $0.80 | 64K | +1.27% |
| Jun 1, 2026 | $0.80 | $0.81 | $0.79 | $0.81 | $0.81 | 43K | +1.25% |
| May 29, 2026 | $0.80 | $0.81 | $0.80 | $0.80 | $0.80 | 33K | +0.00% |
| May 28, 2026 | $0.72 | $0.81 | $0.69 | $0.79 | $0.79 | 398K | +9.72% |
| May 27, 2026 | $0.77 | $0.77 | $0.70 | $0.70 | $0.70 | 115K | -9.09% |
| May 26, 2026 | $0.77 | $0.77 | $0.73 | $0.75 | $0.75 | 73K | -2.60% |
| May 25, 2026 | $0.77 | $0.77 | $0.76 | $0.77 | $0.77 | 20K | +0.00% |
| May 22, 2026 | $0.73 | $0.77 | $0.71 | $0.77 | $0.77 | 46K | +5.48% |
| May 21, 2026 | $0.75 | $0.77 | $0.71 | $0.74 | $0.74 | 190K | -1.33% |
| May 20, 2026 | $0.76 | $0.80 | $0.73 | $0.74 | $0.74 | 158K | -2.63% |
| May 19, 2026 | $0.79 | $0.80 | $0.72 | $0.75 | $0.75 | 249K | -5.06% |
| May 15, 2026 | $0.81 | $0.81 | $0.73 | $0.75 | $0.75 | 164K | -7.41% |
| May 14, 2026 | $0.82 | $0.84 | $0.76 | $0.80 | $0.80 | 206K | -2.44% |
| May 13, 2026 | $0.81 | $0.83 | $0.78 | $0.83 | $0.83 | 66K | +2.47% |
| May 12, 2026 | $0.83 | $0.83 | $0.75 | $0.80 | $0.80 | 113K | -3.61% |
| May 11, 2026 | $0.82 | $0.83 | $0.80 | $0.83 | $0.83 | 16K | +1.22% |
Showing 1–20 of 1,071 records
Annual Stock Price Performance · BCBN.NE
Jan 1 → Dec 31 · 5 years2026-16.0%$0.94 → $0.79
-16.0%
2025+127.6%$0.43 → $0.99
+127.6%
2024-9.4%$0.48 → $0.43
-9.4%
2023-9.6%$0.52 → $0.47
-9.6%
2022-44.4%$0.90 → $0.50
-44.4%
Best Year2025 · +127.6%
Worst Year2022 · -44.4%
Positive Years1 / 5
Avg Annual Return+9.6%
5Y Total Return-12.2%
5Y CAGR~-2.6% / 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 $311.2B关于价格历史与 OHLCV 数据
Base Carbon Inc.（BCBN.NE）所属板块为 Financial Services，主要交易场所为 NEO。本页行情快照中的最近价为 $0.79。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
BCBN.NE 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。
BCBN.NE 历史股价FMP 日线复权 OHLCV