Skip to main content
BlackRock Capital Allocation Term Trust (BCAT)
NYSE: BCAT · Real-Time Price · USD
14.82
+0.07 (0.47%)
At close: Jun 18, 2025, 4:00 PM
14.86
+0.04 (0.27%)
After-hours: Jun 18, 2025, 7:57 PM EDT

BCAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202514.7714.9114.7414.8214.820.47%280,104
Jun 17, 202514.9014.9014.7214.7514.75-0.87%566,241
Jun 16, 202514.8815.0014.7814.8814.880.95%470,571
Jun 13, 202514.8514.9014.7314.7414.74-2.71%673,977
Jun 12, 202515.1515.2115.1115.1514.870.07%664,748
Jun 11, 202515.2715.2915.1315.1414.86-0.53%714,600
Jun 10, 202515.2315.2815.1715.2214.940.20%791,640
Jun 9, 202515.2515.2815.1915.1914.91-0.13%638,249
Jun 6, 202515.2515.2915.2115.2114.930.13%461,213
Jun 5, 202515.2315.2515.1415.1914.910.13%530,206
Jun 4, 202515.0915.2515.0815.1714.890.86%519,594
Jun 3, 202515.1015.1515.0015.0414.76-0.13%443,704
Jun 2, 202514.9215.1514.9115.0614.781.14%617,618
May 30, 202514.8814.9314.7914.8914.610.68%747,097
May 29, 202514.8014.8914.7814.7914.520.27%522,103
May 28, 202514.7414.8314.7314.7514.48-0.07%459,241
May 27, 202514.6014.7914.6014.7614.491.03%462,860
May 23, 202514.5214.6214.4714.6114.340.21%294,759
May 22, 202514.5514.6414.5114.5814.310.14%396,001
May 21, 202514.7214.7814.5614.5614.29-1.15%420,304
May 20, 202514.7714.8014.7214.7314.46-0.27%357,915
May 19, 202514.7514.8014.7014.7714.50-0.47%437,235
May 16, 202514.9014.9014.8014.8414.57-0.34%563,109
May 15, 202514.9114.9514.8514.8914.61-2.36%538,011
May 14, 202515.3215.3715.2115.2514.69-0.13%904,440
May 13, 202515.2615.3015.2015.2714.710.53%854,367
May 12, 202515.2015.2215.0615.1914.632.43%777,136
May 9, 202514.7714.8814.7714.8314.290.47%284,750
May 8, 202514.7714.8714.7514.7614.220.20%312,016
May 7, 202514.7014.8314.6514.7314.190.41%391,439
May 6, 202514.6314.7714.6014.6714.13-0.41%322,711
May 5, 202514.8014.8814.7114.7314.19-0.41%414,693
May 2, 202514.7614.8814.7214.7914.250.41%436,732
May 1, 202514.5514.8214.5514.7314.191.94%757,304
Apr 30, 202514.3414.4814.2114.4513.920.35%775,854
Apr 29, 202514.3514.4914.3414.4013.870.14%631,522
Apr 28, 202514.4114.4214.3114.3813.850.49%338,973
Apr 25, 202514.2214.3214.1714.3113.781.06%328,572
Apr 24, 202514.0314.2013.9814.1613.641.36%384,582
Apr 23, 202514.0114.0913.9313.9713.461.38%454,015
Apr 22, 202513.6213.8113.6013.7813.271.47%363,752
Apr 21, 202513.7513.7513.5013.5813.08-1.31%368,865
Apr 17, 202513.7513.9013.7113.7613.260.36%215,755
Apr 16, 202513.7614.0213.6513.7113.21-1.30%404,435
Apr 15, 202513.9414.0013.8613.8913.38-2.11%359,461
Apr 14, 202514.4814.4914.1114.1913.390.71%523,574
Apr 11, 202513.7814.1013.7814.0913.302.18%456,585
Apr 10, 202513.9514.0013.6513.7913.02-1.36%639,344
Apr 9, 202512.9914.0512.9913.9813.205.59%940,298
Apr 8, 202513.5413.8613.1513.2412.500.30%994,968