Skip to main content
BlackRock Capital Allocation Term Trust (BCAT)
NYSE: BCAT · Real-Time Price · USD
16.11
+0.08 (0.50%)
At close: Nov 22, 2024, 4:00 PM
16.19
+0.08 (0.50%)
After-hours: Nov 22, 2024, 7:43 PM EST

BCAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202416.1016.1916.0516.1116.110.50%263,276
Nov 21, 202415.9716.0915.9116.0316.030.69%250,192
Nov 20, 202416.0116.0515.8615.9215.92-0.56%432,740
Nov 19, 202416.0416.1015.9616.0116.01-0.19%420,730
Nov 18, 202415.9916.1515.9716.0416.04-0.12%268,784
Nov 15, 202416.0716.1315.9616.0616.06-2.13%404,781
Nov 14, 202416.4316.4516.3016.4116.120.67%553,105
Nov 13, 202416.2916.4516.2916.3016.010.06%385,836
Nov 12, 202416.3616.4616.2716.2916.00-0.31%394,451
Nov 11, 202416.4016.5016.3416.3416.050.25%410,314
Nov 8, 202416.3016.4216.2516.3016.01-444,104
Nov 7, 202416.1516.3416.1316.3016.010.99%308,383
Nov 6, 202416.1516.2216.0316.1415.861.70%331,349
Nov 5, 202415.9616.0015.8215.8715.59-0.25%282,038
Nov 4, 202416.0716.1415.8115.9115.63-0.75%313,526
Nov 1, 202415.9416.2415.9416.0315.750.75%502,593
Oct 31, 202416.0016.0415.8815.9115.63-0.38%443,896
Oct 30, 202415.8015.9915.7515.9715.691.40%365,303
Oct 29, 202415.8415.8415.6915.7515.47-0.44%575,346
Oct 28, 202416.1016.1915.7115.8215.54-1.74%602,196
Oct 25, 202416.1516.1816.0816.1015.82-0.12%230,847
Oct 24, 202416.1116.1916.1016.1215.840.12%222,885
Oct 23, 202416.1916.2016.0916.1015.82-0.56%255,516
Oct 22, 202416.2016.2216.1516.1915.90-0.06%267,599
Oct 21, 202416.3016.3116.2016.2015.91-0.55%298,187
Oct 18, 202416.2716.3516.2616.2916.000.37%350,077
Oct 17, 202416.2916.3116.2216.2315.94-0.18%328,372
Oct 16, 202416.2716.3316.2216.2615.970.06%317,741
Oct 15, 202416.4216.4216.2416.2515.96-2.40%354,564
Oct 14, 202416.6016.6516.5516.6516.071.03%534,818
Oct 11, 202416.4916.5416.4516.4815.910.06%360,595
Oct 10, 202416.4816.5116.4416.4715.90-0.06%396,362
Oct 9, 202416.4516.4816.4116.4815.910.24%253,738
Oct 8, 202416.4716.5316.4016.4415.870.18%366,051
Oct 7, 202416.5416.5416.3916.4115.84-0.30%330,315
Oct 4, 202416.4816.5016.3716.4615.890.49%270,099
Oct 3, 202416.3616.4416.3016.3815.81-0.30%311,731
Oct 2, 202416.5316.5316.4316.4315.86-0.60%287,618
Oct 1, 202416.4516.5816.4216.5315.960.49%682,821
Sep 30, 202416.4216.5916.3916.4515.880.43%668,569
Sep 27, 202416.3216.4016.2416.3815.810.68%236,294
Sep 26, 202416.3216.3816.2616.2715.710.12%271,557
Sep 25, 202416.4016.4616.2216.2515.69-0.79%400,138
Sep 24, 202416.4216.4916.3516.3815.81-0.12%311,187
Sep 23, 202416.5416.5416.3616.4015.83-0.06%283,138
Sep 20, 202416.3316.5216.3016.4115.840.37%444,105
Sep 19, 202416.4316.5016.3216.3515.780.49%416,877
Sep 18, 202416.2816.3416.2116.2715.71-0.06%351,735
Sep 17, 202416.4516.5416.2516.2815.72-1.03%369,811
Sep 16, 202416.5016.5816.2616.4515.88-1.61%480,460
Sep 13, 202416.7116.8016.5916.7215.860.54%394,240
Sep 12, 202416.5316.7016.5216.6315.780.42%401,060
Sep 11, 202416.5716.6316.4016.5615.710.24%364,800
Sep 10, 202416.5316.6316.5016.5215.670.24%309,396
Sep 9, 202416.5416.5816.4216.4815.640.73%233,905
Sep 6, 202416.4916.5516.3016.3615.52-0.37%400,115
Sep 5, 202416.5916.6216.3516.4215.58-0.24%280,594
Sep 4, 202416.4616.7716.3616.4615.62-0.18%522,461
Sep 3, 202416.5516.6716.4416.4915.65-0.60%577,339
Aug 30, 202416.5616.7316.4816.5915.741.16%445,901
Aug 29, 202416.2216.4516.1916.4015.561.11%313,586
Aug 28, 202416.3216.3516.2216.2215.39-0.86%274,094
Aug 27, 202416.4016.5316.2316.3615.52-0.24%264,983
Aug 26, 202416.4016.5816.3016.4015.56-0.18%348,168
Aug 23, 202416.4916.6316.3416.4315.590.55%241,505
Aug 22, 202416.3916.4716.3116.3415.500.25%151,889
Aug 21, 202416.2516.3816.2516.3015.460.31%149,741
Aug 20, 202416.1816.2916.1216.2515.420.43%196,272
Aug 19, 202416.0116.3015.8316.1815.351.70%332,053
Aug 16, 202415.8416.0515.8415.9115.09-0.31%214,776
Aug 15, 202415.6616.0115.6615.9615.140.31%332,608
Aug 14, 202416.1716.2615.7815.9114.83-1.12%992,870
Aug 13, 202416.3016.3816.0716.0915.00-0.86%321,052
Aug 12, 202416.0016.2516.0016.2315.131.56%298,145
Aug 9, 202416.1516.2015.9115.9814.89-1.30%306,081
Aug 8, 202416.0816.2016.0216.1915.091.89%201,494
Aug 7, 202416.2316.3015.8715.8914.81-0.81%455,482
Aug 6, 202415.9316.1415.8916.0214.931.33%264,010
Aug 5, 202415.8815.9715.4015.8114.74-2.29%645,663
Aug 2, 202416.3316.3516.1016.1815.08-1.40%276,417
Aug 1, 202416.4416.6616.3216.4115.290.06%622,000
Jul 31, 202416.5116.7916.2616.4015.290.43%589,645
Jul 30, 202416.2316.3316.1316.3315.220.99%189,212
Jul 29, 202416.2016.3016.1216.1715.07-0.19%271,581
Jul 26, 202416.1016.2116.0416.2015.101.00%194,559
Jul 25, 202415.9516.1515.8016.0414.950.50%438,934
Jul 24, 202416.2516.2715.9515.9614.87-2.44%600,779
Jul 23, 202416.5016.6116.3516.3615.25-1.03%437,604
Jul 22, 202416.5516.6916.4116.5315.410.18%266,980
Jul 19, 202416.3716.5716.3616.5015.380.79%1,263,289
Jul 18, 202416.6416.7516.3416.3715.26-1.62%366,159
Jul 17, 202416.6716.8216.5116.6415.51-0.36%393,716
Jul 16, 202416.7816.8616.6116.7015.56-0.60%527,711
Jul 15, 202416.6916.8916.6616.8015.660.12%510,522
Jul 12, 202416.7716.9916.7516.7815.380.12%255,646
Jul 11, 202416.8816.9516.7016.7615.36-0.42%306,416
Jul 10, 202416.7917.0416.7016.8315.420.36%421,955
Jul 9, 202417.0617.0616.7416.7715.37-1.35%440,844
Jul 8, 202416.8217.0216.8217.0015.580.89%376,439
Jul 5, 202416.6016.9216.5616.8515.441.51%563,143