Skip to main content
BlackRock Capital Allocation Term Trust (BCAT)
NYSE: BCAT · Real-Time Price · USD
15.65
+0.07 (0.45%)
Jan 17, 2025, 4:00 PM EST - Market closed

BCAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202515.8115.8115.6115.6515.650.45%428,847
Jan 16, 202515.5915.7115.5615.5815.58-0.06%322,878
Jan 15, 202515.4215.6415.4015.5915.59-0.32%403,300
Jan 14, 202515.5615.7615.5515.6415.360.58%590,929
Jan 13, 202515.4415.6815.4215.5515.270.71%645,692
Jan 10, 202515.4915.5915.3015.4415.16-0.26%395,437
Jan 8, 202515.3115.4815.3015.4815.200.72%367,894
Jan 7, 202515.5115.5615.3715.3715.09-0.58%426,660
Jan 6, 202515.5515.6315.4515.4615.180.06%458,232
Jan 3, 202515.3215.5115.2515.4515.171.58%332,434
Jan 2, 202515.2615.3515.1715.2114.930.40%412,257
Dec 31, 202415.1015.2615.0515.1514.870.33%676,664
Dec 30, 202415.3315.3315.0815.1014.83-1.56%847,950
Dec 27, 202415.4215.5815.3215.3415.06-1.29%606,793
Dec 26, 202415.6815.8615.4915.5415.26-0.70%751,254
Dec 24, 202415.2815.8515.2815.6515.372.69%563,777
Dec 23, 202415.3515.4415.1615.2414.96-0.07%806,793
Dec 20, 202415.0415.5515.0015.2514.970.53%806,807
Dec 19, 202415.5015.5915.1715.1714.89-1.30%496,830
Dec 18, 202415.6715.8215.3315.3715.09-2.16%675,822
Dec 17, 202415.9115.9615.6815.7115.42-1.69%721,305
Dec 16, 202416.1216.1215.9215.9815.69-2.08%476,106
Dec 13, 202416.4216.4216.2016.3215.740.06%528,946
Dec 12, 202416.3116.4516.3016.3115.73-0.37%434,797
Dec 11, 202416.3716.4516.3216.3715.790.43%436,009
Dec 10, 202416.3616.4016.2516.3015.72-0.18%367,142
Dec 9, 202416.2816.3516.2716.3315.750.68%348,913
Dec 6, 202416.2516.3516.2016.2215.64-0.49%406,879
Dec 5, 202416.3216.4016.2516.3015.720.18%265,058
Dec 4, 202416.2216.3616.2116.2715.690.62%353,233
Dec 3, 202416.2216.3016.1616.1715.59-0.49%265,849
Dec 2, 202416.3116.3816.1616.2515.67-0.37%729,461
Nov 29, 202416.3516.5416.1516.3115.730.80%458,365
Nov 27, 202416.1816.2016.0916.1815.600.19%283,159
Nov 26, 202416.1716.2416.1116.1515.57-0.25%247,874
Nov 25, 202416.1816.2516.1516.1915.610.50%228,173
Nov 22, 202416.1016.1916.0516.1115.540.50%263,276
Nov 21, 202415.9716.0915.9116.0315.460.69%250,192
Nov 20, 202416.0116.0515.8615.9215.35-0.56%432,740
Nov 19, 202416.0416.1015.9616.0115.44-0.19%420,730
Nov 18, 202415.9916.1515.9716.0415.47-0.12%268,784
Nov 15, 202416.0716.1315.9616.0615.49-2.13%404,781
Nov 14, 202416.4316.4516.3016.4115.550.67%553,105
Nov 13, 202416.2916.4516.2916.3015.440.06%385,836
Nov 12, 202416.3616.4616.2716.2915.43-0.31%394,451
Nov 11, 202416.4016.5016.3416.3415.480.25%410,314
Nov 8, 202416.3016.4216.2516.3015.44-444,104
Nov 7, 202416.1516.3416.1316.3015.440.99%308,383
Nov 6, 202416.1516.2216.0316.1415.291.70%331,349
Nov 5, 202415.9616.0015.8215.8715.03-0.25%282,038
Nov 4, 202416.0716.1415.8115.9115.07-0.75%313,526
Nov 1, 202415.9416.2415.9416.0315.190.75%502,593
Oct 31, 202416.0016.0415.8815.9115.07-0.38%443,896
Oct 30, 202415.8015.9915.7515.9715.131.40%365,303
Oct 29, 202415.8415.8415.6915.7514.92-0.44%575,346
Oct 28, 202416.1016.1915.7115.8214.99-1.74%602,196
Oct 25, 202416.1516.1816.0816.1015.25-0.12%230,847
Oct 24, 202416.1116.1916.1016.1215.270.12%222,885
Oct 23, 202416.1916.2016.0916.1015.25-0.56%255,516
Oct 22, 202416.2016.2216.1516.1915.34-0.06%267,599
Oct 21, 202416.3016.3116.2016.2015.35-0.55%298,187
Oct 18, 202416.2716.3516.2616.2915.430.37%350,077
Oct 17, 202416.2916.3116.2216.2315.38-0.18%328,372
Oct 16, 202416.2716.3316.2216.2615.400.06%317,741
Oct 15, 202416.4216.4216.2416.2515.39-2.40%354,564
Oct 14, 202416.6016.6516.5516.6515.501.03%534,818
Oct 11, 202416.4916.5416.4516.4815.340.06%360,595
Oct 10, 202416.4816.5116.4416.4715.33-0.06%396,362
Oct 9, 202416.4516.4816.4116.4815.340.24%253,738
Oct 8, 202416.4716.5316.4016.4415.300.18%366,051
Oct 7, 202416.5416.5416.3916.4115.28-0.30%330,315
Oct 4, 202416.4816.5016.3716.4615.320.49%270,099
Oct 3, 202416.3616.4416.3016.3815.25-0.30%311,731
Oct 2, 202416.5316.5316.4316.4315.29-0.60%287,618
Oct 1, 202416.4516.5816.4216.5315.390.49%682,821
Sep 30, 202416.4216.5916.3916.4515.310.43%668,569
Sep 27, 202416.3216.4016.2416.3815.250.68%236,294
Sep 26, 202416.3216.3816.2616.2715.150.12%271,557
Sep 25, 202416.4016.4616.2216.2515.13-0.79%400,138
Sep 24, 202416.4216.4916.3516.3815.25-0.12%311,187
Sep 23, 202416.5416.5416.3616.4015.27-0.06%283,138
Sep 20, 202416.3316.5216.3016.4115.280.37%444,105
Sep 19, 202416.4316.5016.3216.3515.220.49%416,877
Sep 18, 202416.2816.3416.2116.2715.15-0.06%351,735
Sep 17, 202416.4516.5416.2516.2815.16-1.03%369,811
Sep 16, 202416.5016.5816.2616.4515.31-1.61%480,460
Sep 13, 202416.7116.8016.5916.7215.300.54%394,240
Sep 12, 202416.5316.7016.5216.6315.220.42%401,060
Sep 11, 202416.5716.6316.4016.5615.150.24%364,800
Sep 10, 202416.5316.6316.5016.5215.110.24%309,396
Sep 9, 202416.5416.5816.4216.4815.080.73%233,905
Sep 6, 202416.4916.5516.3016.3614.97-0.37%400,115
Sep 5, 202416.5916.6216.3516.4215.02-0.24%280,594
Sep 4, 202416.4616.7716.3616.4615.06-0.18%522,461
Sep 3, 202416.5516.6716.4416.4915.09-0.60%577,339
Aug 30, 202416.5616.7316.4816.5915.181.16%445,901
Aug 29, 202416.2216.4516.1916.4015.011.11%313,586
Aug 28, 202416.3216.3516.2216.2214.84-0.86%274,094
Aug 27, 202416.4016.5316.2316.3614.97-0.24%264,983
Aug 26, 202416.4016.5816.3016.4015.01-0.18%348,168