BlackRock Capital Allocation Term Trust (BCAT)
NYSE: BCAT · Real-Time Price · USD
15.00
+0.08 (0.54%)
At close: Jul 29, 2025, 4:00 PM
15.00
0.00 (0.00%)
Pre-market: Jul 30, 2025, 7:02 AM EDT
BCAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 14.99 | 15.00 | 14.93 | 15.00 | 15.00 | 0.54% | 304,832 |
| Jul 28, 2025 | 15.04 | 15.05 | 14.92 | 14.92 | 14.92 | -0.27% | 446,664 |
| Jul 25, 2025 | 14.92 | 15.02 | 14.90 | 14.96 | 14.96 | 0.27% | 430,994 |
| Jul 24, 2025 | 15.00 | 15.02 | 14.92 | 14.92 | 14.92 | -0.47% | 650,138 |
| Jul 23, 2025 | 15.00 | 15.00 | 14.91 | 14.99 | 14.99 | 0.87% | 562,088 |
| Jul 22, 2025 | 14.88 | 14.93 | 14.86 | 14.86 | 14.86 | -0.40% | 423,682 |
| Jul 21, 2025 | 15.00 | 15.01 | 14.85 | 14.92 | 14.92 | -0.80% | 601,889 |
| Jul 18, 2025 | 14.86 | 15.04 | 14.66 | 15.04 | 15.04 | 1.55% | 1,652,483 |
| Jul 17, 2025 | 14.80 | 14.85 | 14.77 | 14.81 | 14.81 | -0.07% | 650,803 |
| Jul 16, 2025 | 14.96 | 14.98 | 14.77 | 14.82 | 14.82 | -1.07% | 846,437 |
| Jul 15, 2025 | 15.04 | 15.07 | 14.89 | 14.98 | 14.98 | -1.64% | 577,508 |
| Jul 14, 2025 | 15.20 | 15.27 | 15.18 | 15.23 | 14.96 | 0.20% | 800,521 |
| Jul 11, 2025 | 15.23 | 15.26 | 15.17 | 15.20 | 14.93 | -0.13% | 777,400 |
| Jul 10, 2025 | 15.27 | 15.28 | 15.21 | 15.22 | 14.95 | - | 485,151 |
| Jul 9, 2025 | 15.28 | 15.29 | 15.15 | 15.22 | 14.95 | 0.13% | 590,328 |
| Jul 8, 2025 | 15.15 | 15.25 | 15.13 | 15.20 | 14.93 | 0.33% | 362,764 |
| Jul 7, 2025 | 15.25 | 15.30 | 15.09 | 15.15 | 14.88 | -0.26% | 513,100 |
| Jul 3, 2025 | 15.13 | 15.21 | 15.12 | 15.19 | 14.92 | 0.53% | 217,293 |
| Jul 2, 2025 | 15.23 | 15.29 | 15.11 | 15.11 | 14.84 | -0.66% | 730,846 |
| Jul 1, 2025 | 15.13 | 15.30 | 15.13 | 15.21 | 14.94 | 0.46% | 833,953 |
| Jun 30, 2025 | 15.18 | 15.26 | 15.14 | 15.14 | 14.87 | 0.33% | 720,456 |
| Jun 27, 2025 | 15.07 | 15.12 | 15.05 | 15.09 | 14.82 | 0.53% | 641,946 |
| Jun 26, 2025 | 14.98 | 15.10 | 14.96 | 15.01 | 14.74 | 0.27% | 389,397 |
| Jun 25, 2025 | 15.04 | 15.04 | 14.93 | 14.97 | 14.70 | -0.20% | 453,523 |
| Jun 24, 2025 | 15.00 | 15.05 | 14.94 | 15.00 | 14.73 | 0.74% | 372,707 |
| Jun 23, 2025 | 14.73 | 14.91 | 14.72 | 14.89 | 14.62 | 0.95% | 594,212 |
| Jun 20, 2025 | 14.81 | 14.89 | 14.74 | 14.75 | 14.48 | -0.47% | 258,376 |
| Jun 18, 2025 | 14.77 | 14.91 | 14.74 | 14.82 | 14.55 | 0.47% | 280,104 |
| Jun 17, 2025 | 14.90 | 14.90 | 14.72 | 14.75 | 14.48 | -0.87% | 566,241 |
| Jun 16, 2025 | 14.88 | 15.00 | 14.78 | 14.88 | 14.61 | 0.95% | 470,571 |
| Jun 13, 2025 | 14.85 | 14.90 | 14.73 | 14.74 | 14.47 | -2.71% | 673,977 |
| Jun 12, 2025 | 15.15 | 15.21 | 15.11 | 15.15 | 14.60 | 0.07% | 664,748 |
| Jun 11, 2025 | 15.27 | 15.29 | 15.13 | 15.14 | 14.59 | -0.53% | 714,600 |
| Jun 10, 2025 | 15.23 | 15.28 | 15.17 | 15.22 | 14.67 | 0.20% | 791,640 |
| Jun 9, 2025 | 15.25 | 15.28 | 15.19 | 15.19 | 14.64 | -0.13% | 638,249 |
| Jun 6, 2025 | 15.25 | 15.29 | 15.21 | 15.21 | 14.66 | 0.13% | 461,213 |
| Jun 5, 2025 | 15.23 | 15.25 | 15.14 | 15.19 | 14.64 | 0.13% | 530,206 |
| Jun 4, 2025 | 15.09 | 15.25 | 15.08 | 15.17 | 14.62 | 0.86% | 519,594 |
| Jun 3, 2025 | 15.10 | 15.15 | 15.00 | 15.04 | 14.50 | -0.13% | 443,704 |
| Jun 2, 2025 | 14.92 | 15.15 | 14.91 | 15.06 | 14.51 | 1.14% | 617,618 |
| May 30, 2025 | 14.88 | 14.93 | 14.79 | 14.89 | 14.35 | 0.68% | 747,097 |
| May 29, 2025 | 14.80 | 14.89 | 14.78 | 14.79 | 14.25 | 0.27% | 522,103 |
| May 28, 2025 | 14.74 | 14.83 | 14.73 | 14.75 | 14.22 | -0.07% | 459,241 |
| May 27, 2025 | 14.60 | 14.79 | 14.60 | 14.76 | 14.23 | 1.03% | 462,860 |
| May 23, 2025 | 14.52 | 14.62 | 14.47 | 14.61 | 14.08 | 0.21% | 294,759 |
| May 22, 2025 | 14.55 | 14.64 | 14.51 | 14.58 | 14.05 | 0.14% | 396,001 |
| May 21, 2025 | 14.72 | 14.78 | 14.56 | 14.56 | 14.03 | -1.15% | 420,304 |
| May 20, 2025 | 14.77 | 14.80 | 14.72 | 14.73 | 14.20 | -0.27% | 357,915 |
| May 19, 2025 | 14.75 | 14.80 | 14.70 | 14.77 | 14.24 | -0.47% | 437,235 |
| May 16, 2025 | 14.90 | 14.90 | 14.80 | 14.84 | 14.30 | -0.34% | 563,109 |