Skip to main content
BlackRock Capital Allocation Term Trust (BCAT)
NYSE: BCAT · Real-Time Price · USD
15.36
-0.11 (-0.71%)
Feb 21, 2025, 4:00 PM EST - Market closed

BCAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202515.4515.4915.3615.3615.36-0.71%308,274
Feb 20, 202515.5115.5215.3715.4715.47-0.45%442,558
Feb 19, 202515.5715.5715.4715.5415.54-0.06%398,159
Feb 18, 202515.6315.6515.5015.5515.55-0.06%470,296
Feb 14, 202515.5915.6515.5415.5615.56-2.02%438,869
Feb 13, 202515.7415.9115.6815.8815.590.95%619,142
Feb 12, 202515.6815.7415.6215.7315.440.25%493,738
Feb 11, 202515.6915.7215.6415.6915.410.13%440,020
Feb 10, 202515.6815.7015.6415.6715.390.58%399,123
Feb 7, 202515.6015.6915.5815.5815.30-0.38%353,764
Feb 6, 202515.6215.7015.5515.6415.360.32%416,257
Feb 5, 202515.4615.6815.4615.5915.310.26%564,215
Feb 4, 202515.5215.6615.5115.5515.270.78%504,036
Feb 3, 202515.2915.5115.2515.4315.15-0.13%773,577
Jan 31, 202515.5615.6515.4115.4515.17-0.32%887,146
Jan 30, 202515.4515.6115.4215.5015.220.58%407,439
Jan 29, 202515.5315.6815.3915.4115.13-0.32%359,893
Jan 28, 202515.4515.5015.3815.4615.180.13%413,329
Jan 27, 202515.5115.5915.3815.4415.16-1.34%437,964
Jan 24, 202515.7015.7515.6315.6515.37-0.25%310,204
Jan 23, 202515.6515.7915.6515.6915.41-0.19%309,685
Jan 22, 202515.7415.7815.7015.7215.430.26%274,157
Jan 21, 202515.7015.8015.6615.6815.400.19%247,921
Jan 17, 202515.8115.8115.6115.6515.370.45%428,847
Jan 16, 202515.5915.7115.5615.5815.30-0.06%322,878
Jan 15, 202515.4215.6415.4015.5915.31-0.32%403,300
Jan 14, 202515.5615.7615.5515.6415.080.58%590,929
Jan 13, 202515.4415.6815.4215.5514.990.71%645,692
Jan 10, 202515.4915.5915.3015.4414.88-0.26%395,437
Jan 8, 202515.3115.4815.3015.4814.920.72%367,894
Jan 7, 202515.5115.5615.3715.3714.82-0.58%426,660
Jan 6, 202515.5515.6315.4515.4614.900.06%458,232
Jan 3, 202515.3215.5115.2515.4514.891.58%332,434
Jan 2, 202515.2615.3515.1715.2114.660.40%412,257
Dec 31, 202415.1015.2615.0515.1514.600.33%676,664
Dec 30, 202415.3315.3315.0815.1014.56-1.56%847,950
Dec 27, 202415.4215.5815.3215.3414.79-1.29%606,793
Dec 26, 202415.6815.8615.4915.5414.98-0.70%751,254
Dec 24, 202415.2815.8515.2815.6515.092.69%563,777
Dec 23, 202415.3515.4415.1615.2414.69-0.07%806,793
Dec 20, 202415.0415.5515.0015.2514.700.53%806,807
Dec 19, 202415.5015.5915.1715.1714.62-1.30%496,830
Dec 18, 202415.6715.8215.3315.3714.82-2.16%675,822
Dec 17, 202415.9115.9615.6815.7115.14-1.69%721,305
Dec 16, 202416.1216.1215.9215.9815.40-2.08%476,106
Dec 13, 202416.4216.4216.2016.3215.450.06%528,946
Dec 12, 202416.3116.4516.3016.3115.44-0.37%434,797
Dec 11, 202416.3716.4516.3216.3715.500.43%436,009
Dec 10, 202416.3616.4016.2516.3015.43-0.18%367,142
Dec 9, 202416.2816.3516.2716.3315.460.68%348,913
Dec 6, 202416.2516.3516.2016.2215.36-0.49%406,879
Dec 5, 202416.3216.4016.2516.3015.430.18%265,058
Dec 4, 202416.2216.3616.2116.2715.410.62%353,233
Dec 3, 202416.2216.3016.1616.1715.31-0.49%265,849
Dec 2, 202416.3116.3816.1616.2515.39-0.37%729,461
Nov 29, 202416.3516.5416.1516.3115.440.80%458,365
Nov 27, 202416.1816.2016.0916.1815.320.19%283,159
Nov 26, 202416.1716.2416.1116.1515.29-0.25%247,874
Nov 25, 202416.1816.2516.1516.1915.330.50%228,173
Nov 22, 202416.1016.1916.0516.1115.250.50%263,276
Nov 21, 202415.9716.0915.9116.0315.180.69%250,192
Nov 20, 202416.0116.0515.8615.9215.07-0.56%432,740
Nov 19, 202416.0416.1015.9616.0115.16-0.19%420,730
Nov 18, 202415.9916.1515.9716.0415.19-0.12%268,784
Nov 15, 202416.0716.1315.9616.0615.21-2.13%404,781
Nov 14, 202416.4316.4516.3016.4115.260.67%553,105
Nov 13, 202416.2916.4516.2916.3015.160.06%385,836
Nov 12, 202416.3616.4616.2716.2915.15-0.31%394,451
Nov 11, 202416.4016.5016.3416.3415.200.25%410,314
Nov 8, 202416.3016.4216.2516.3015.16-444,104
Nov 7, 202416.1516.3416.1316.3015.160.99%308,383
Nov 6, 202416.1516.2216.0316.1415.011.70%331,349
Nov 5, 202415.9616.0015.8215.8714.76-0.25%282,038
Nov 4, 202416.0716.1415.8115.9114.80-0.75%313,526
Nov 1, 202415.9416.2415.9416.0314.910.75%502,593
Oct 31, 202416.0016.0415.8815.9114.80-0.38%443,896
Oct 30, 202415.8015.9915.7515.9714.851.40%365,303
Oct 29, 202415.8415.8415.6915.7514.65-0.44%575,346
Oct 28, 202416.1016.1915.7115.8214.71-1.74%602,196
Oct 25, 202416.1516.1816.0816.1014.98-0.12%230,847
Oct 24, 202416.1116.1916.1016.1214.990.12%222,885
Oct 23, 202416.1916.2016.0916.1014.98-0.56%255,516
Oct 22, 202416.2016.2216.1516.1915.06-0.06%267,599
Oct 21, 202416.3016.3116.2016.2015.07-0.55%298,187
Oct 18, 202416.2716.3516.2616.2915.150.37%350,077
Oct 17, 202416.2916.3116.2216.2315.10-0.18%328,372
Oct 16, 202416.2716.3316.2216.2615.120.06%317,741
Oct 15, 202416.4216.4216.2416.2515.11-2.40%354,564
Oct 14, 202416.6016.6516.5516.6515.221.03%534,818
Oct 11, 202416.4916.5416.4516.4815.060.06%360,595
Oct 10, 202416.4816.5116.4416.4715.05-0.06%396,362
Oct 9, 202416.4516.4816.4116.4815.060.24%253,738
Oct 8, 202416.4716.5316.4016.4415.030.18%366,051
Oct 7, 202416.5416.5416.3916.4115.00-0.30%330,315
Oct 4, 202416.4816.5016.3716.4615.040.49%270,099
Oct 3, 202416.3616.4416.3016.3814.97-0.30%311,731
Oct 2, 202416.5316.5316.4316.4315.02-0.60%287,618
Oct 1, 202416.4516.5816.4216.5315.110.49%682,821
Sep 30, 202416.4216.5916.3916.4515.030.43%668,569
Sep 27, 202416.3216.4016.2416.3814.970.68%236,294