BlackRock Capital Allocation Term Trust (BCAT)
NYSE: BCAT · Real-Time Price · USD
14.83
+0.07 (0.47%)
May 9, 2025, 11:05 AM - Market open
BCAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 14.77 | 14.88 | 14.77 | 14.81 | - | 0.34% | 66,254 |
| May 8, 2025 | 14.77 | 14.87 | 14.75 | 14.76 | 14.76 | 0.20% | 312,016 |
| May 7, 2025 | 14.70 | 14.83 | 14.65 | 14.73 | 14.73 | 0.41% | 391,439 |
| May 6, 2025 | 14.63 | 14.77 | 14.60 | 14.67 | 14.67 | -0.41% | 322,711 |
| May 5, 2025 | 14.80 | 14.88 | 14.71 | 14.73 | 14.73 | -0.41% | 414,693 |
| May 2, 2025 | 14.76 | 14.88 | 14.72 | 14.79 | 14.79 | 0.41% | 436,732 |
| May 1, 2025 | 14.55 | 14.82 | 14.55 | 14.73 | 14.73 | 1.94% | 757,304 |
| Apr 30, 2025 | 14.34 | 14.48 | 14.21 | 14.45 | 14.45 | 0.35% | 775,854 |
| Apr 29, 2025 | 14.35 | 14.49 | 14.34 | 14.40 | 14.40 | 0.14% | 631,522 |
| Apr 28, 2025 | 14.41 | 14.42 | 14.31 | 14.38 | 14.38 | 0.49% | 338,973 |
| Apr 25, 2025 | 14.22 | 14.32 | 14.17 | 14.31 | 14.31 | 1.06% | 328,572 |
| Apr 24, 2025 | 14.03 | 14.20 | 13.98 | 14.16 | 14.16 | 1.36% | 384,582 |
| Apr 23, 2025 | 14.01 | 14.09 | 13.93 | 13.97 | 13.97 | 1.38% | 454,015 |
| Apr 22, 2025 | 13.62 | 13.81 | 13.60 | 13.78 | 13.78 | 1.47% | 363,752 |
| Apr 21, 2025 | 13.75 | 13.75 | 13.50 | 13.58 | 13.58 | -1.31% | 368,865 |
| Apr 17, 2025 | 13.75 | 13.90 | 13.71 | 13.76 | 13.76 | 0.36% | 215,755 |
| Apr 16, 2025 | 13.76 | 14.02 | 13.65 | 13.71 | 13.71 | -1.30% | 404,435 |
| Apr 15, 2025 | 13.94 | 14.00 | 13.86 | 13.89 | 13.89 | -2.11% | 359,461 |
| Apr 14, 2025 | 14.48 | 14.49 | 14.11 | 14.19 | 13.91 | 0.71% | 523,574 |
| Apr 11, 2025 | 13.78 | 14.10 | 13.78 | 14.09 | 13.81 | 2.18% | 456,585 |
| Apr 10, 2025 | 13.95 | 14.00 | 13.65 | 13.79 | 13.51 | -1.36% | 639,344 |
| Apr 9, 2025 | 12.99 | 14.05 | 12.99 | 13.98 | 13.70 | 5.59% | 940,298 |
| Apr 8, 2025 | 13.54 | 13.86 | 13.15 | 13.24 | 12.97 | 0.30% | 994,968 |
| Apr 7, 2025 | 13.11 | 13.54 | 12.91 | 13.20 | 12.94 | -3.30% | 906,781 |
| Apr 4, 2025 | 14.17 | 14.24 | 13.62 | 13.65 | 13.38 | -4.68% | 895,110 |
| Apr 3, 2025 | 14.35 | 14.50 | 14.32 | 14.32 | 14.03 | -1.98% | 571,923 |
| Apr 2, 2025 | 14.48 | 14.65 | 14.48 | 14.61 | 14.32 | 0.41% | 257,179 |
| Apr 1, 2025 | 14.32 | 14.65 | 14.32 | 14.55 | 14.26 | 1.04% | 766,272 |
| Mar 31, 2025 | 14.35 | 14.42 | 14.12 | 14.40 | 14.11 | 0.35% | 781,287 |
| Mar 28, 2025 | 14.47 | 14.51 | 14.30 | 14.35 | 14.06 | -0.76% | 579,122 |
| Mar 27, 2025 | 14.50 | 14.52 | 14.43 | 14.46 | 14.17 | -0.07% | 352,772 |
| Mar 26, 2025 | 14.58 | 14.60 | 14.44 | 14.47 | 14.18 | -0.75% | 544,926 |
| Mar 25, 2025 | 14.62 | 14.67 | 14.57 | 14.58 | 14.29 | -0.55% | 552,588 |
| Mar 24, 2025 | 14.74 | 14.79 | 14.62 | 14.66 | 14.37 | -0.07% | 450,241 |
| Mar 21, 2025 | 14.56 | 14.68 | 14.51 | 14.67 | 14.38 | 0.34% | 344,317 |
| Mar 20, 2025 | 14.50 | 14.66 | 14.48 | 14.62 | 14.33 | 0.55% | 457,911 |
| Mar 19, 2025 | 14.72 | 14.75 | 14.53 | 14.54 | 14.25 | -0.75% | 822,541 |
| Mar 18, 2025 | 14.79 | 14.82 | 14.60 | 14.65 | 14.36 | -1.15% | 569,192 |
| Mar 17, 2025 | 14.73 | 14.87 | 14.73 | 14.82 | 14.52 | 0.34% | 490,271 |
| Mar 14, 2025 | 14.85 | 14.99 | 14.68 | 14.77 | 14.47 | -1.80% | 786,330 |
| Mar 13, 2025 | 15.17 | 15.21 | 15.02 | 15.04 | 14.46 | -0.53% | 431,764 |
| Mar 12, 2025 | 15.17 | 15.22 | 15.11 | 15.12 | 14.53 | 0.60% | 415,651 |
| Mar 11, 2025 | 15.04 | 15.08 | 14.91 | 15.03 | 14.45 | 0.20% | 641,126 |
| Mar 10, 2025 | 15.16 | 15.19 | 14.96 | 15.00 | 14.42 | -1.25% | 712,613 |
| Mar 7, 2025 | 15.20 | 15.29 | 15.13 | 15.19 | 14.60 | - | 475,455 |
| Mar 6, 2025 | 15.41 | 15.41 | 15.19 | 15.19 | 14.60 | -1.43% | 389,708 |
| Mar 5, 2025 | 15.32 | 15.43 | 15.31 | 15.41 | 14.81 | 0.72% | 499,167 |
| Mar 4, 2025 | 15.32 | 15.43 | 15.25 | 15.30 | 14.71 | -0.78% | 591,132 |
| Mar 3, 2025 | 15.43 | 15.58 | 15.37 | 15.42 | 14.82 | 0.46% | 742,127 |
| Feb 28, 2025 | 15.27 | 15.35 | 15.20 | 15.35 | 14.76 | 1.12% | 656,386 |