BCBNF | Base Carbon | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

Base Carbon (BCBNF)

OTC

$0.43+$0.06 (+15.61%)

Price as of Oct 23, 2026

N/A
Market Cap
-40.55%
1-Year Change
Asset Management
Industry

1 Month
+3.96%

Low Price$0.32

High Price$0.43
3 Months
-2.69%

Low Price$0.32

High Price$0.50
1 Year
-40.55%

Low Price$0.32

High Price$0.80

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	0.44	0.44	0.43	0.43	+15.61%	23,600
10/22/2026	0.37	0.41	0.35	0.37	+13.85%	95,800
10/21/2026	0.33	0.36	0.32	0.33	+0.86%	34,700
10/20/2026	0.33	0.34	0.32	0.32	-1.37%	59,925
10/19/2026	0.34	0.34	0.31	0.33	-0.80%	58,613
10/16/2026	0.36	0.36	0.31	0.33	-0.59%	209,696
10/15/2026	0.35	0.38	0.31	0.33	-8.33%	187,867
10/14/2026	0.37	0.38	0.34	0.36	-0.87%	42,169
10/13/2026	0.37	0.39	0.37	0.37	-4.48%	21,817
10/09/2026	0.34	0.39	0.34	0.38	+8.63%	43,931
10/08/2026	0.37	0.41	0.34	0.35	-5.62%	289,055
10/07/2026	0.36	0.37	0.35	0.37	+9.00%	19,142
10/06/2026	0.36	0.36	0.34	0.34	+0.74%	99,306
10/05/2026	0.33	0.34	0.33	0.34	+1.57%	25,037
10/02/2026	0.34	0.34	0.33	0.34	+0.63%	82,800
10/01/2026	0.34	0.36	0.33	0.33	-5.03%	126,516
09/30/2026	0.36	0.36	0.35	0.35	+2.83%	20,500
09/29/2026	0.37	0.37	0.34	0.34	-6.65%	51,552
09/28/2026	0.35	0.37	0.35	0.37	-4.99%	59,740
09/25/2026	0.38	0.41	0.36	0.39	+1.14%	93,500
09/24/2026	0.42	0.42	0.38	0.38	-8.00%	72,855
09/23/2026	0.41	0.41	0.40	0.41	-0.16%	11,830
09/22/2026	0.38	0.41	0.38	0.41	+8.92%	40,682
09/21/2026	0.41	0.41	0.38	0.38	-8.72%	66,386
09/18/2026	0.41	0.42	0.39	0.42	+1.24%	120,714
09/17/2026	0.40	0.42	0.40	0.41	-1.71%	42,561
09/16/2026	0.43	0.44	0.40	0.42	+0.38%	22,418
09/15/2026	0.43	0.44	0.41	0.42	-0.10%	27,015
09/14/2026	0.46	0.48	0.42	0.42	+4.50%	26,000
09/11/2026	0.43	0.44	0.40	0.40	-4.85%	37,020
09/10/2026	0.46	0.48	0.42	0.42	-5.53%	69,917
09/08/2026	0.49	0.49	0.44	0.45	-8.89%	47,204
09/04/2026	0.48	0.50	0.48	0.49	+1.63%	18,900
09/03/2026	0.49	0.50	0.48	0.48	-3.43%	37,002
09/02/2026	0.50	0.50	0.48	0.50	+1.48%	12,020
09/01/2026	0.49	0.49	0.46	0.49	+6.61%	21,003
08/31/2026	0.50	0.50	0.46	0.46	-4.22%	71,000
08/28/2026	0.49	0.49	0.47	0.48	+0.12%	38,110
08/27/2026	0.42	0.48	0.42	0.48	+15.27%	35,767
08/26/2026	0.39	0.42	0.39	0.42	+4.95%	19,000
08/25/2026	0.42	0.44	0.39	0.40	-3.97%	40,110
08/24/2026	0.43	0.45	0.41	0.41	-2.53%	50,210
08/21/2026	0.44	0.44	0.42	0.42	-0.24%	19,000
08/20/2026	0.38	0.44	0.38	0.42	-3.50%	31,550
08/19/2026	0.45	0.46	0.43	0.44	-0.02%	91,000
08/18/2026	0.47	0.47	0.44	0.44	-3.80%	27,426
08/17/2026	0.45	0.47	0.45	0.46	+7.39%	44,100
08/14/2026	0.42	0.45	0.42	0.43	-0.47%	40,501
08/13/2026	0.43	0.45	0.42	0.43	+8.16%	21,400
08/12/2026	0.45	0.45	0.40	0.40	-6.64%	35,300
08/11/2026	0.42	0.43	0.40	0.42	+0.85%	28,500
08/10/2026	0.42	0.44	0.40	0.42	+0.50%	34,082
08/07/2026	0.42	0.44	0.42	0.42	-3.58%	61,653
08/06/2026	0.42	0.43	0.42	0.43	+4.26%	32,005
08/05/2026	0.44	0.44	0.42	0.42	-2.43%	17,500
08/04/2026	0.43	0.44	0.42	0.43	+6.21%	34,000
08/03/2026	0.40	0.40	0.40	0.40	-3.70%	125
07/31/2026	0.41	0.42	0.40	0.42	+2.20%	33,000
07/30/2026	0.42	0.42	0.39	0.41	-0.34%	31,102
07/29/2026	0.42	0.43	0.39	0.41	-4.08%	63,300
07/28/2026	0.45	0.47	0.42	0.43	+1.07%	21,914
07/27/2026	0.45	0.48	0.41	0.42	-4.19%	108,969
07/24/2026	0.45	0.46	0.43	0.44	-0.37%	62,170
07/23/2026	0.44	0.49	0.43	0.44	+2.84%	21,000
07/22/2026	0.44	0.47	0.43	0.43	-2.25%	32,869
07/21/2026	0.47	0.48	0.44	0.44	-3.39%	41,310
07/20/2026	0.47	0.50	0.43	0.46	+2.26%	70,240
07/17/2026	0.47	0.47	0.45	0.45	-1.22%	42,200
07/16/2026	0.43	0.47	0.43	0.45	+16.67%	92,600
07/15/2026	0.42	0.42	0.39	0.39	-0.26%	35,000
07/14/2026	0.40	0.43	0.39	0.39	-6.29%	54,634
07/13/2026	0.43	0.44	0.39	0.41	+0.85%	35,801
07/10/2026	0.37	0.44	0.36	0.41	+13.89%	64,500
07/09/2026	0.37	0.37	0.35	0.36	-0.03%	87,570
07/08/2026	0.37	0.37	0.36	0.36	-2.17%	22,144
07/07/2026	0.36	0.40	0.36	0.37	+0.42%	62,731
07/06/2026	0.39	0.40	0.36	0.37	-6.01%	72,296
07/02/2026	0.42	0.42	0.39	0.39	-8.01%	44,203
07/01/2026	0.42	0.42	0.42	0.42	+0.86%	2,249
06/30/2026	0.47	0.47	0.41	0.42	-11.18%	92,580
06/29/2026	0.47	0.48	0.44	0.47	-1.48%	31,813
06/26/2026	0.47	0.50	0.44	0.48	+6.64%	21,200
06/25/2026	0.48	0.49	0.45	0.45	-3.22%	45,700
06/24/2026	0.49	0.49	0.47	0.47	-2.49%	17,368
06/23/2026	0.50	0.50	0.48	0.48	-0.58%	26,500
06/22/2026	0.50	0.51	0.48	0.48	-5.40%	33,694
06/18/2026	0.51	0.52	0.49	0.51	-1.77%	49,101
06/17/2026	0.50	0.52	0.49	0.52	+5.48%	72,669
06/16/2026	0.52	0.52	0.49	0.49	-6.37%	41,665
06/15/2026	0.52	0.53	0.50	0.52	+0.53%	45,460
06/12/2026	0.53	0.53	0.51	0.52	+3.11%	18,001
06/11/2026	0.51	0.52	0.50	0.50	-2.34%	40,772
06/10/2026	0.54	0.54	0.52	0.52	-1.19%	35,240
06/09/2026	0.57	0.57	0.52	0.52	-7.43%	82,143
06/08/2026	0.58	0.58	0.56	0.57	-1.88%	12,000
06/05/2026	0.60	0.60	0.57	0.58	+2.84%	22,100
06/04/2026	0.57	0.57	0.56	0.56	-3.68%	49,500
06/03/2026	0.57	0.58	0.57	0.58	+1.05%	8,500
06/02/2026	0.57	0.58	0.56	0.58	-0.45%	29,023
06/01/2026	0.58	0.58	0.56	0.58	-3.11%	15,604