BlackRock Capital Allocation Term Trust (BCAT)
NYSE: BCAT · Real-Time Price · USD
14.93
+0.15 (1.01%)
Jan 16, 2026, 3:29 PM EST - Market open
BCAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 14.83 | 14.88 | 14.78 | 14.93 | - | 1.01% | 883,886 |
| Jan 15, 2026 | 14.80 | 14.84 | 14.75 | 14.78 | 14.78 | 0.61% | 770,742 |
| Jan 14, 2026 | 14.68 | 14.72 | 14.60 | 14.69 | 14.69 | 0.27% | 586,893 |
| Jan 13, 2026 | 14.59 | 14.66 | 14.59 | 14.65 | 14.65 | 0.41% | 668,695 |
| Jan 12, 2026 | 14.44 | 14.61 | 14.43 | 14.59 | 14.59 | 0.97% | 615,290 |
| Jan 9, 2026 | 14.43 | 14.47 | 14.38 | 14.45 | 14.45 | 0.35% | 556,071 |
| Jan 8, 2026 | 14.45 | 14.47 | 14.38 | 14.40 | 14.40 | -0.14% | 490,117 |
| Jan 7, 2026 | 14.43 | 14.46 | 14.40 | 14.42 | 14.42 | - | 462,711 |
| Jan 6, 2026 | 14.40 | 14.45 | 14.38 | 14.42 | 14.42 | 0.56% | 591,449 |
| Jan 5, 2026 | 14.31 | 14.41 | 14.31 | 14.34 | 14.34 | 0.21% | 576,540 |
| Jan 2, 2026 | 14.25 | 14.38 | 14.17 | 14.31 | 14.31 | 1.06% | 995,905 |
| Dec 31, 2025 | 14.28 | 14.30 | 14.16 | 14.16 | 14.16 | -0.70% | 1,097,962 |
| Dec 30, 2025 | 14.25 | 14.28 | 14.18 | 14.26 | 14.26 | 0.42% | 938,731 |
| Dec 29, 2025 | 14.19 | 14.27 | 14.16 | 14.20 | 14.20 | -0.28% | 907,743 |
| Dec 26, 2025 | 14.30 | 14.30 | 14.21 | 14.24 | 14.24 | 0.28% | 505,747 |
| Dec 24, 2025 | 14.15 | 14.23 | 14.15 | 14.20 | 14.20 | 0.42% | 460,534 |
| Dec 23, 2025 | 14.17 | 14.28 | 14.11 | 14.14 | 14.14 | -0.77% | 1,114,501 |
| Dec 22, 2025 | 14.18 | 14.25 | 14.15 | 14.25 | 14.25 | -1.38% | 770,541 |
| Dec 19, 2025 | 14.28 | 14.45 | 14.28 | 14.45 | 14.19 | 0.91% | 579,550 |
| Dec 18, 2025 | 14.26 | 14.35 | 14.21 | 14.32 | 14.06 | 0.92% | 586,393 |
| Dec 17, 2025 | 14.28 | 14.35 | 14.19 | 14.19 | 13.93 | -0.91% | 676,918 |
| Dec 16, 2025 | 14.38 | 14.42 | 14.25 | 14.32 | 14.06 | -0.21% | 737,645 |
| Dec 15, 2025 | 14.40 | 14.42 | 14.32 | 14.35 | 14.09 | - | 767,321 |
| Dec 12, 2025 | 14.42 | 14.47 | 14.33 | 14.35 | 14.09 | -0.83% | 626,522 |
| Dec 11, 2025 | 14.52 | 14.53 | 14.43 | 14.47 | 14.21 | - | 467,147 |
| Dec 10, 2025 | 14.41 | 14.53 | 14.41 | 14.47 | 14.21 | -0.34% | 946,946 |
| Dec 9, 2025 | 14.49 | 14.57 | 14.47 | 14.52 | 14.26 | 0.14% | 502,554 |
| Dec 8, 2025 | 14.54 | 14.55 | 14.43 | 14.50 | 14.24 | -0.28% | 494,824 |
| Dec 5, 2025 | 14.48 | 14.57 | 14.48 | 14.54 | 14.28 | 0.21% | 429,631 |
| Dec 4, 2025 | 14.50 | 14.55 | 14.46 | 14.51 | 14.25 | -0.07% | 553,405 |
| Dec 3, 2025 | 14.43 | 14.52 | 14.40 | 14.52 | 14.26 | 0.90% | 440,858 |
| Dec 2, 2025 | 14.49 | 14.53 | 14.35 | 14.39 | 14.13 | -0.48% | 482,302 |
| Dec 1, 2025 | 14.37 | 14.49 | 14.34 | 14.46 | 14.20 | 0.63% | 980,278 |
| Nov 28, 2025 | 14.30 | 14.40 | 14.27 | 14.37 | 14.11 | 0.63% | 674,196 |
| Nov 26, 2025 | 14.20 | 14.29 | 14.16 | 14.28 | 14.02 | 0.71% | 792,431 |
| Nov 25, 2025 | 14.06 | 14.21 | 14.06 | 14.18 | 13.92 | 0.78% | 471,905 |
| Nov 24, 2025 | 14.05 | 14.11 | 13.91 | 14.07 | 13.81 | 0.93% | 501,298 |
| Nov 21, 2025 | 13.77 | 13.98 | 13.73 | 13.94 | 13.69 | 0.72% | 708,743 |
| Nov 20, 2025 | 14.12 | 14.15 | 13.84 | 13.84 | 13.59 | -1.14% | 496,129 |
| Nov 19, 2025 | 13.96 | 14.08 | 13.94 | 14.00 | 13.75 | 0.14% | 418,832 |
| Nov 18, 2025 | 14.05 | 14.07 | 13.96 | 13.98 | 13.73 | -1.06% | 1,065,445 |
| Nov 17, 2025 | 14.22 | 14.33 | 14.07 | 14.13 | 13.87 | -0.70% | 779,987 |
| Nov 14, 2025 | 14.21 | 14.30 | 14.15 | 14.23 | 13.97 | -2.40% | 597,386 |
| Nov 13, 2025 | 14.66 | 14.67 | 14.51 | 14.58 | 14.06 | -0.61% | 809,176 |
| Nov 12, 2025 | 14.75 | 14.75 | 14.62 | 14.67 | 14.14 | -0.14% | 524,242 |
| Nov 11, 2025 | 14.69 | 14.71 | 14.62 | 14.69 | 14.16 | 0.55% | 370,859 |
| Nov 10, 2025 | 14.53 | 14.66 | 14.53 | 14.61 | 14.08 | 0.83% | 516,754 |
| Nov 7, 2025 | 14.54 | 14.55 | 14.43 | 14.49 | 13.97 | -0.21% | 414,356 |
| Nov 6, 2025 | 14.57 | 14.61 | 14.52 | 14.52 | 14.00 | -0.34% | 344,949 |
| Nov 5, 2025 | 14.57 | 14.64 | 14.56 | 14.57 | 14.05 | 0.07% | 444,963 |