BlackRock Capital Allocation Term Trust (BCAT)
NYSE: BCAT · Real-Time Price · USD
15.07
+0.01 (0.04%)
Sep 4, 2025, 1:56 PM - Market open
BCAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 15.04 | 15.08 | 15.01 | 15.05 | - | -0.07% | 262,788 |
| Sep 3, 2025 | 14.97 | 15.09 | 14.96 | 15.06 | 15.06 | 0.80% | 668,417 |
| Sep 2, 2025 | 14.95 | 15.00 | 14.90 | 14.94 | 14.94 | -0.60% | 481,325 |
| Aug 29, 2025 | 14.99 | 15.08 | 14.96 | 15.03 | 15.03 | 0.60% | 680,421 |
| Aug 28, 2025 | 14.86 | 14.95 | 14.83 | 14.94 | 14.94 | 1.01% | 569,717 |
| Aug 27, 2025 | 14.79 | 14.82 | 14.76 | 14.79 | 14.79 | - | 321,911 |
| Aug 26, 2025 | 14.87 | 14.88 | 14.75 | 14.79 | 14.79 | - | 364,351 |
| Aug 25, 2025 | 14.79 | 14.88 | 14.78 | 14.79 | 14.79 | -0.20% | 524,509 |
| Aug 22, 2025 | 14.64 | 14.82 | 14.56 | 14.82 | 14.82 | 1.79% | 684,510 |
| Aug 21, 2025 | 14.68 | 14.83 | 14.48 | 14.56 | 14.56 | -0.82% | 478,481 |
| Aug 20, 2025 | 14.81 | 14.84 | 14.64 | 14.68 | 14.68 | -0.81% | 609,366 |
| Aug 19, 2025 | 14.77 | 14.86 | 14.77 | 14.80 | 14.80 | - | 413,464 |
| Aug 18, 2025 | 14.89 | 14.90 | 14.77 | 14.80 | 14.80 | -0.47% | 637,123 |
| Aug 15, 2025 | 14.93 | 15.01 | 14.87 | 14.87 | 14.87 | -1.91% | 477,268 |
| Aug 14, 2025 | 15.20 | 15.24 | 15.15 | 15.16 | 14.89 | -0.66% | 698,917 |
| Aug 13, 2025 | 15.21 | 15.26 | 15.13 | 15.26 | 14.99 | 0.33% | 987,348 |
| Aug 12, 2025 | 15.15 | 15.24 | 15.11 | 15.21 | 14.94 | 0.80% | 553,180 |
| Aug 11, 2025 | 15.09 | 15.13 | 15.05 | 15.09 | 14.82 | 0.20% | 680,474 |
| Aug 8, 2025 | 15.03 | 15.06 | 14.93 | 15.06 | 14.79 | 0.60% | 536,273 |
| Aug 7, 2025 | 14.99 | 15.01 | 14.94 | 14.97 | 14.70 | 0.13% | 509,994 |
| Aug 6, 2025 | 14.96 | 14.97 | 14.92 | 14.95 | 14.68 | 0.27% | 515,094 |
| Aug 5, 2025 | 14.93 | 14.98 | 14.88 | 14.91 | 14.64 | -0.13% | 614,206 |
| Aug 4, 2025 | 14.86 | 14.94 | 14.86 | 14.93 | 14.66 | 0.81% | 440,001 |
| Aug 1, 2025 | 14.86 | 14.91 | 14.71 | 14.81 | 14.54 | -0.60% | 811,956 |
| Jul 31, 2025 | 15.04 | 15.05 | 14.87 | 14.90 | 14.63 | -0.33% | 673,516 |
| Jul 30, 2025 | 15.07 | 15.07 | 14.89 | 14.95 | 14.68 | -0.33% | 503,183 |
| Jul 29, 2025 | 14.99 | 15.00 | 14.93 | 15.00 | 14.73 | 0.54% | 304,832 |
| Jul 28, 2025 | 15.04 | 15.05 | 14.92 | 14.92 | 14.65 | -0.27% | 446,664 |
| Jul 25, 2025 | 14.92 | 15.02 | 14.90 | 14.96 | 14.69 | 0.27% | 430,994 |
| Jul 24, 2025 | 15.00 | 15.02 | 14.92 | 14.92 | 14.65 | -0.47% | 650,138 |
| Jul 23, 2025 | 15.00 | 15.00 | 14.91 | 14.99 | 14.72 | 0.87% | 562,088 |
| Jul 22, 2025 | 14.88 | 14.93 | 14.86 | 14.86 | 14.59 | -0.40% | 423,682 |
| Jul 21, 2025 | 15.00 | 15.01 | 14.85 | 14.92 | 14.65 | -0.80% | 601,889 |
| Jul 18, 2025 | 14.86 | 15.04 | 14.66 | 15.04 | 14.77 | 1.55% | 1,652,483 |
| Jul 17, 2025 | 14.80 | 14.85 | 14.77 | 14.81 | 14.54 | -0.07% | 650,803 |
| Jul 16, 2025 | 14.96 | 14.98 | 14.77 | 14.82 | 14.55 | -1.07% | 846,437 |
| Jul 15, 2025 | 15.04 | 15.07 | 14.89 | 14.98 | 14.71 | -1.64% | 577,508 |
| Jul 14, 2025 | 15.20 | 15.27 | 15.18 | 15.23 | 14.69 | 0.20% | 800,521 |
| Jul 11, 2025 | 15.23 | 15.26 | 15.17 | 15.20 | 14.66 | -0.13% | 777,400 |
| Jul 10, 2025 | 15.27 | 15.28 | 15.21 | 15.22 | 14.68 | - | 485,151 |
| Jul 9, 2025 | 15.28 | 15.29 | 15.15 | 15.22 | 14.68 | 0.13% | 590,328 |
| Jul 8, 2025 | 15.15 | 15.25 | 15.13 | 15.20 | 14.66 | 0.33% | 362,764 |
| Jul 7, 2025 | 15.25 | 15.30 | 15.09 | 15.15 | 14.61 | -0.26% | 513,100 |
| Jul 3, 2025 | 15.13 | 15.21 | 15.12 | 15.19 | 14.65 | 0.53% | 217,293 |
| Jul 2, 2025 | 15.23 | 15.29 | 15.11 | 15.11 | 14.57 | -0.66% | 730,846 |
| Jul 1, 2025 | 15.13 | 15.30 | 15.13 | 15.21 | 14.67 | 0.46% | 833,953 |
| Jun 30, 2025 | 15.18 | 15.26 | 15.14 | 15.14 | 14.60 | 0.33% | 720,456 |
| Jun 27, 2025 | 15.07 | 15.12 | 15.05 | 15.09 | 14.55 | 0.53% | 641,946 |
| Jun 26, 2025 | 14.98 | 15.10 | 14.96 | 15.01 | 14.47 | 0.27% | 389,397 |
| Jun 25, 2025 | 15.04 | 15.04 | 14.93 | 14.97 | 14.44 | -0.20% | 453,523 |