BlackRock Capital Allocation Term Trust (BCAT)
NYSE: BCAT · Real-Time Price · USD
14.35
-0.11 (-0.76%)
Mar 28, 2025, 4:00 PM EDT - Market closed
BCAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 14.47 | 14.51 | 14.30 | 14.35 | 14.35 | -0.76% | 579,122 |
| Mar 27, 2025 | 14.50 | 14.52 | 14.43 | 14.46 | 14.46 | -0.07% | 352,772 |
| Mar 26, 2025 | 14.58 | 14.60 | 14.44 | 14.47 | 14.47 | -0.75% | 544,926 |
| Mar 25, 2025 | 14.62 | 14.67 | 14.57 | 14.58 | 14.58 | -0.55% | 552,588 |
| Mar 24, 2025 | 14.74 | 14.79 | 14.62 | 14.66 | 14.66 | -0.07% | 450,241 |
| Mar 21, 2025 | 14.56 | 14.68 | 14.51 | 14.67 | 14.67 | 0.34% | 344,317 |
| Mar 20, 2025 | 14.50 | 14.66 | 14.48 | 14.62 | 14.62 | 0.55% | 457,911 |
| Mar 19, 2025 | 14.72 | 14.75 | 14.53 | 14.54 | 14.54 | -0.75% | 822,541 |
| Mar 18, 2025 | 14.79 | 14.82 | 14.60 | 14.65 | 14.65 | -1.15% | 569,192 |
| Mar 17, 2025 | 14.73 | 14.87 | 14.73 | 14.82 | 14.82 | 0.34% | 490,271 |
| Mar 14, 2025 | 14.85 | 14.99 | 14.68 | 14.77 | 14.77 | -1.80% | 786,330 |
| Mar 13, 2025 | 15.17 | 15.21 | 15.02 | 15.04 | 14.75 | -0.53% | 431,764 |
| Mar 12, 2025 | 15.17 | 15.22 | 15.11 | 15.12 | 14.83 | 0.60% | 415,651 |
| Mar 11, 2025 | 15.04 | 15.08 | 14.91 | 15.03 | 14.74 | 0.20% | 641,126 |
| Mar 10, 2025 | 15.16 | 15.19 | 14.96 | 15.00 | 14.71 | -1.25% | 712,613 |
| Mar 7, 2025 | 15.20 | 15.29 | 15.13 | 15.19 | 14.90 | - | 475,455 |
| Mar 6, 2025 | 15.41 | 15.41 | 15.19 | 15.19 | 14.90 | -1.43% | 389,708 |
| Mar 5, 2025 | 15.32 | 15.43 | 15.31 | 15.41 | 15.12 | 0.72% | 499,167 |
| Mar 4, 2025 | 15.32 | 15.43 | 15.25 | 15.30 | 15.01 | -0.78% | 591,132 |
| Mar 3, 2025 | 15.43 | 15.58 | 15.37 | 15.42 | 15.13 | 0.46% | 742,127 |
| Feb 28, 2025 | 15.27 | 15.35 | 15.20 | 15.35 | 15.06 | 1.12% | 656,386 |
| Feb 27, 2025 | 15.35 | 15.37 | 15.16 | 15.18 | 14.89 | -0.65% | 516,303 |
| Feb 26, 2025 | 15.25 | 15.37 | 15.22 | 15.28 | 14.99 | 0.39% | 331,632 |
| Feb 25, 2025 | 15.35 | 15.36 | 15.18 | 15.22 | 14.93 | -0.59% | 469,498 |
| Feb 24, 2025 | 15.37 | 15.40 | 15.30 | 15.31 | 15.02 | -0.33% | 379,394 |
| Feb 21, 2025 | 15.45 | 15.49 | 15.36 | 15.36 | 15.07 | -0.71% | 308,274 |
| Feb 20, 2025 | 15.51 | 15.52 | 15.37 | 15.47 | 15.18 | -0.45% | 442,558 |
| Feb 19, 2025 | 15.57 | 15.57 | 15.47 | 15.54 | 15.24 | -0.06% | 398,159 |
| Feb 18, 2025 | 15.63 | 15.65 | 15.50 | 15.55 | 15.25 | -0.06% | 470,296 |
| Feb 14, 2025 | 15.59 | 15.65 | 15.54 | 15.56 | 15.26 | -2.02% | 438,869 |
| Feb 13, 2025 | 15.74 | 15.91 | 15.68 | 15.88 | 15.29 | 0.95% | 619,142 |
| Feb 12, 2025 | 15.68 | 15.74 | 15.62 | 15.73 | 15.15 | 0.25% | 493,738 |
| Feb 11, 2025 | 15.69 | 15.72 | 15.64 | 15.69 | 15.11 | 0.13% | 440,020 |
| Feb 10, 2025 | 15.68 | 15.70 | 15.64 | 15.67 | 15.09 | 0.58% | 399,123 |
| Feb 7, 2025 | 15.60 | 15.69 | 15.58 | 15.58 | 15.01 | -0.38% | 353,764 |
| Feb 6, 2025 | 15.62 | 15.70 | 15.55 | 15.64 | 15.06 | 0.32% | 416,257 |
| Feb 5, 2025 | 15.46 | 15.68 | 15.46 | 15.59 | 15.01 | 0.26% | 564,215 |
| Feb 4, 2025 | 15.52 | 15.66 | 15.51 | 15.55 | 14.98 | 0.78% | 504,036 |
| Feb 3, 2025 | 15.29 | 15.51 | 15.25 | 15.43 | 14.86 | -0.13% | 773,577 |
| Jan 31, 2025 | 15.56 | 15.65 | 15.41 | 15.45 | 14.88 | -0.32% | 887,146 |
| Jan 30, 2025 | 15.45 | 15.61 | 15.42 | 15.50 | 14.93 | 0.58% | 407,439 |
| Jan 29, 2025 | 15.53 | 15.68 | 15.39 | 15.41 | 14.84 | -0.32% | 359,893 |
| Jan 28, 2025 | 15.45 | 15.50 | 15.38 | 15.46 | 14.89 | 0.13% | 413,329 |
| Jan 27, 2025 | 15.51 | 15.59 | 15.38 | 15.44 | 14.87 | -1.34% | 437,964 |
| Jan 24, 2025 | 15.70 | 15.75 | 15.63 | 15.65 | 15.07 | -0.25% | 310,204 |
| Jan 23, 2025 | 15.65 | 15.79 | 15.65 | 15.69 | 15.11 | -0.19% | 309,685 |
| Jan 22, 2025 | 15.74 | 15.78 | 15.70 | 15.72 | 15.14 | 0.26% | 274,157 |
| Jan 21, 2025 | 15.70 | 15.80 | 15.66 | 15.68 | 15.10 | 0.19% | 247,921 |
| Jan 17, 2025 | 15.81 | 15.81 | 15.61 | 15.65 | 15.07 | 0.45% | 428,847 |
| Jan 16, 2025 | 15.59 | 15.71 | 15.56 | 15.58 | 15.01 | -0.06% | 322,878 |