S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

Base Carbon (BCBNF)

OTC

$0.58+$0.006 (+1.05%)

Price as of Jun 03, 2026

N/A
Market Cap
-8.64%
1-Year Change
Asset Management
Industry

1 Month
-5.86%

Low Price$0.51

High Price$0.62
3 Months
-11.83%

Low Price$0.51

High Price$0.71
1 Year
-7.44%

Low Price$0.49

High Price$0.80

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
05/29/2026	0.58	0.60	0.58	0.60	+3.68%	13,900
05/28/2026	0.53	0.58	0.49	0.58	+12.30%	158,391
05/27/2026	0.55	0.55	0.49	0.51	-5.64%	117,270
05/26/2026	0.55	0.55	0.53	0.54	-2.01%	69,229
05/22/2026	0.54	0.55	0.54	0.55	+6.50%	10,634
05/21/2026	0.53	0.55	0.51	0.52	-2.45%	63,726
05/20/2026	0.55	0.59	0.53	0.53	+0.38%	115,700
05/19/2026	0.54	0.58	0.53	0.53	-1.45%	229,951
05/18/2026	0.52	0.54	0.52	0.54	-0.50%	416
05/15/2026	0.56	0.57	0.54	0.54	-4.09%	98,959
05/14/2026	0.58	0.61	0.55	0.56	-0.04%	257,085
05/13/2026	0.58	0.59	0.56	0.57	+2.73%	58,366
05/12/2026	0.59	0.59	0.55	0.55	-7.56%	91,970
05/11/2026	0.60	0.60	0.59	0.59	+4.00%	14,921
05/08/2026	0.59	0.59	0.57	0.57	-2.51%	17,464
05/07/2026	0.60	0.60	0.57	0.59	+1.28%	60,400
05/06/2026	0.60	0.62	0.55	0.58	-6.16%	69,570
05/05/2026	0.62	0.62	0.60	0.62	+3.10%	48,578
05/04/2026	0.65	0.65	0.60	0.60	-7.41%	55,169
05/01/2026	0.64	0.66	0.62	0.65	+0.13%	31,140
04/30/2026	0.63	0.65	0.61	0.65	+4.58%	56,341
04/29/2026	0.65	0.66	0.61	0.62	-2.01%	57,237
04/28/2026	0.64	0.65	0.63	0.63	+0.97%	106,784
04/27/2026	0.66	0.66	0.62	0.62	-3.37%	18,601
04/24/2026	0.63	0.67	0.62	0.65	-0.60%	36,501
04/23/2026	0.67	0.69	0.63	0.65	-0.61%	63,213
04/22/2026	0.66	0.68	0.65	0.65	+2.09%	26,738
04/21/2026	0.69	0.69	0.61	0.64	+4.30%	78,196
04/20/2026	0.65	0.68	0.61	0.61	-6.94%	104,420
04/17/2026	0.67	0.69	0.65	0.66	+0.75%	75,702
04/16/2026	0.67	0.67	0.61	0.66	-0.64%	58,000
04/15/2026	0.67	0.69	0.66	0.66	-0.03%	25,655
04/14/2026	0.62	0.71	0.62	0.66	-2.88%	129,490
04/13/2026	0.68	0.70	0.67	0.68	-4.63%	45,135
04/10/2026	0.72	0.73	0.70	0.71	+3.41%	34,515
04/09/2026	0.62	0.71	0.62	0.69	+9.76%	33,670
04/08/2026	0.59	0.63	0.58	0.63	+10.99%	139,642
04/07/2026	0.57	0.57	0.56	0.57	+2.21%	113,628
04/06/2026	0.57	0.57	0.55	0.55	-1.25%	41,734
04/02/2026	0.57	0.58	0.56	0.56	-2.61%	33,688
04/01/2026	0.56	0.58	0.56	0.58	+1.13%	33,298
03/31/2026	0.58	0.58	0.55	0.57	-1.22%	42,880
03/30/2026	0.57	0.58	0.56	0.58	+1.84%	40,100
03/27/2026	0.60	0.60	0.56	0.57	-0.30%	39,640
03/26/2026	0.58	0.60	0.57	0.57	+1.23%	41,478
03/25/2026	0.59	0.60	0.55	0.56	+3.51%	163,170
03/24/2026	0.60	0.60	0.53	0.54	-6.50%	132,036
03/23/2026	0.58	0.58	0.58	0.58	-2.67%	10,139
03/20/2026	0.60	0.62	0.56	0.59	+2.18%	25,139
03/19/2026	0.62	0.63	0.58	0.58	-7.28%	21,811
03/18/2026	0.64	0.68	0.62	0.63	-1.55%	35,001
03/17/2026	0.65	0.67	0.62	0.64	-1.37%	35,464
03/16/2026	0.66	0.66	0.63	0.65	+0.97%	37,417
03/13/2026	0.68	0.68	0.63	0.64	-1.57%	81,348
03/12/2026	0.67	0.69	0.65	0.65	-1.89%	53,792
03/11/2026	0.68	0.70	0.65	0.66	+1.69%	212,798
03/10/2026	0.67	0.67	0.62	0.65	+1.21%	91,900
03/09/2026	0.67	0.67	0.64	0.64	-2.32%	37,705
03/06/2026	0.68	0.68	0.66	0.66	-1.55%	31,000
03/05/2026	0.68	0.68	0.65	0.67	-5.27%	108,006
03/04/2026	0.66	0.71	0.66	0.71	+6.70%	12,750
03/03/2026	0.70	0.70	0.66	0.66	-5.14%	57,667
03/02/2026	0.73	0.73	0.70	0.70	-3.34%	71,200
02/27/2026	0.74	0.74	0.71	0.72	+2.44%	39,806
02/26/2026	0.73	0.73	0.71	0.71	-2.07%	37,147
02/25/2026	0.71	0.74	0.71	0.72	+0.31%	56,175
02/24/2026	0.73	0.74	0.72	0.72	-2.11%	16,620
02/23/2026	0.73	0.74	0.73	0.73	+0.47%	38,757
02/20/2026	0.73	0.74	0.73	0.73	+0.55%	21,871
02/19/2026	0.75	0.75	0.73	0.73	-1.28%	26,555
02/18/2026	0.75	0.75	0.74	0.74	-0.73%	11,449
02/17/2026	0.76	0.76	0.72	0.74	-2.32%	94,028
02/13/2026	0.75	0.76	0.75	0.76	+4.38%	30,082
02/12/2026	0.76	0.78	0.72	0.73	-0.66%	41,022
02/11/2026	0.78	0.80	0.73	0.73	-2.40%	102,440
02/10/2026	0.78	0.80	0.75	0.75	-3.96%	66,000
02/09/2026	0.73	0.78	0.72	0.78	+9.32%	145,353
02/06/2026	0.73	0.73	0.71	0.71	+1.67%	59,262
02/05/2026	0.69	0.71	0.69	0.70	+0.70%	27,906
02/04/2026	0.73	0.73	0.67	0.70	-2.29%	48,408
02/03/2026	0.72	0.73	0.71	0.71	+1.15%	25,113
02/02/2026	0.73	0.73	0.55	0.71	-1.78%	179,990
01/30/2026	0.74	0.74	0.69	0.72	-1.35%	90,419
01/29/2026	0.75	0.75	0.73	0.73	+0.33%	50,207
01/28/2026	0.75	0.75	0.73	0.73	+1.51%	22,258
01/27/2026	0.74	0.74	0.72	0.72	-0.69%	33,344
01/26/2026	0.74	0.74	0.72	0.72	-4.46%	51,501
01/23/2026	0.76	0.76	0.73	0.75	-1.36%	37,544
01/22/2026	0.76	0.77	0.74	0.76	+3.21%	60,738
01/21/2026	0.75	0.77	0.73	0.74	+1.09%	126,536
01/20/2026	0.76	0.78	0.73	0.73	-3.42%	71,255
01/16/2026	0.77	0.78	0.76	0.76	-4.28%	27,250
01/15/2026	0.78	0.79	0.77	0.79	+0.44%	3,425
01/14/2026	0.77	0.80	0.77	0.79	+2.36%	40,289
01/13/2026	0.77	0.80	0.76	0.77	-0.52%	25,794
01/12/2026	0.73	0.79	0.70	0.77	+9.15%	68,639
01/09/2026	0.71	0.71	0.71	0.71	+4.35%	102