BlackRock Capital Allocation Term Trust (BCAT)
NYSE: BCAT · Real-Time Price · USD
13.78
+0.07 (0.51%)
Apr 17, 2025, 4:00 PM EDT - Market closed
BCAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 15.35 | 15.37 | 15.16 | 15.18 | 14.59 | -0.65% | 516,303 |
| Feb 26, 2025 | 15.25 | 15.37 | 15.22 | 15.28 | 14.69 | 0.39% | 331,632 |
| Feb 25, 2025 | 15.35 | 15.36 | 15.18 | 15.22 | 14.63 | -0.59% | 469,498 |
| Feb 24, 2025 | 15.37 | 15.40 | 15.30 | 15.31 | 14.72 | -0.33% | 379,394 |
| Feb 21, 2025 | 15.45 | 15.49 | 15.36 | 15.36 | 14.76 | -0.71% | 308,274 |
| Feb 20, 2025 | 15.51 | 15.52 | 15.37 | 15.47 | 14.87 | -0.45% | 442,558 |
| Feb 19, 2025 | 15.57 | 15.57 | 15.47 | 15.54 | 14.94 | -0.06% | 398,159 |
| Feb 18, 2025 | 15.63 | 15.65 | 15.50 | 15.55 | 14.95 | -0.06% | 470,296 |
| Feb 14, 2025 | 15.59 | 15.65 | 15.54 | 15.56 | 14.96 | -2.02% | 438,869 |
| Feb 13, 2025 | 15.74 | 15.91 | 15.68 | 15.88 | 14.99 | 0.95% | 619,142 |
| Feb 12, 2025 | 15.68 | 15.74 | 15.62 | 15.73 | 14.85 | 0.25% | 493,738 |
| Feb 11, 2025 | 15.69 | 15.72 | 15.64 | 15.69 | 14.81 | 0.13% | 440,020 |
| Feb 10, 2025 | 15.68 | 15.70 | 15.64 | 15.67 | 14.79 | 0.58% | 399,123 |
| Feb 7, 2025 | 15.60 | 15.69 | 15.58 | 15.58 | 14.70 | -0.38% | 353,764 |
| Feb 6, 2025 | 15.62 | 15.70 | 15.55 | 15.64 | 14.76 | 0.32% | 416,257 |