Skip to main content
logo
BlackRock Capital Allocation Term Trust (BCAT)
NYSE: BCAT · Real-Time Price · USD
14.44
+0.13 (0.91%)
Apr 6, 2026, 4:00 PM EDT - Market closed

BCAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 6, 202614.3114.4414.3114.4414.440.91%452,422
Apr 2, 202614.0714.3414.0514.3114.31-0.35%419,026
Apr 1, 202614.2814.3914.2714.3614.361.63%456,765
Mar 31, 202614.1014.2314.0114.1314.131.87%1,321,770
Mar 30, 202614.0714.1013.8113.8713.87-0.93%683,014
Mar 27, 202614.1614.1613.9414.0014.00-1.55%1,113,978
Mar 26, 202614.4014.4714.2214.2214.22-1.93%682,082
Mar 25, 202614.4314.5314.4214.5014.501.33%477,708
Mar 24, 202614.3614.4014.2314.3114.31-0.83%666,911
Mar 23, 202614.3414.5614.2914.4314.431.26%584,659
Mar 20, 202614.5514.5514.2514.2514.25-2.40%713,083
Mar 19, 202614.5814.6314.4814.6014.60-0.48%865,111
Mar 18, 202614.7414.8114.6714.6714.67-0.81%719,973
Mar 17, 202614.7314.8414.7214.7914.790.82%483,368
Mar 16, 202614.7614.7614.5814.6714.670.34%881,408
Mar 13, 202614.7614.8114.6214.6214.62-2.14%777,154
Mar 12, 202614.9515.0214.9114.9414.68-0.93%1,140,926
Mar 11, 202615.1015.1815.0715.0814.82-0.66%940,259
Mar 10, 202615.1315.2215.1015.1814.920.20%788,638
Mar 9, 202614.7115.1614.6415.1514.890.53%984,583
Mar 6, 202615.0215.1415.0015.0714.81-0.92%948,064
Mar 5, 202615.2915.3415.2015.2114.94-0.85%979,228
Mar 4, 202615.2515.4115.1915.3415.070.72%833,440
Mar 3, 202615.0915.2814.9615.2314.960.40%1,302,859
Mar 2, 202615.0715.2915.0315.1714.91-0.07%860,962
Feb 27, 202615.1115.2015.0215.1814.920.13%804,376
Feb 26, 202615.0715.1615.0415.1614.900.33%588,457
Feb 25, 202615.0615.1415.0515.1114.850.47%586,766
Feb 24, 202614.9315.0414.8815.0414.781.08%434,064
Feb 23, 202614.9014.9014.8014.8814.62-505,198
Feb 20, 202614.8314.9214.8314.8814.620.27%506,161
Feb 19, 202614.7814.8614.7614.8414.58-0.40%444,220
Feb 18, 202614.8214.9014.8014.9014.640.68%372,885
Feb 17, 202614.9114.9514.6014.8014.54-1.00%1,142,107
Feb 13, 202614.8514.9814.8414.9514.69-1.25%640,205
Feb 12, 202615.1915.2715.0915.1414.62-0.46%1,026,545
Feb 11, 202615.0515.2414.9815.2114.691.47%1,180,989
Feb 10, 202615.0015.0314.8914.9914.47-0.20%703,300
Feb 9, 202614.8715.0614.8515.0214.501.28%980,723
Feb 6, 202614.7014.8314.6714.8314.321.30%755,149
Feb 5, 202614.6714.6914.5414.6414.14-0.61%894,920
Feb 4, 202614.6514.8014.5314.7314.220.96%1,527,184
Feb 3, 202614.7614.7714.5414.5914.09-0.88%985,252
Feb 2, 202614.6914.7814.6214.7214.210.14%1,240,824
Jan 30, 202614.7614.7714.6514.7014.19-0.34%886,135
Jan 29, 202614.6814.7614.5714.7514.240.61%889,528
Jan 28, 202614.6914.7514.6414.6614.16-0.14%647,887
Jan 27, 202614.7414.7514.6714.6814.180.07%563,865
Jan 26, 202614.6214.6914.6014.6714.17-641,582
Jan 23, 202614.6814.7114.6614.6714.170.20%692,035