Skip to main content
BlackRock Capital Allocation Term Trust (BCAT)
NYSE: BCAT · Real-Time Price · USD
14.79
+0.04 (0.27%)
At close: May 29, 2025, 4:00 PM
14.80
+0.01 (0.07%)
After-hours: May 29, 2025, 7:49 PM EDT

BCAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202514.8014.8914.7814.7914.790.27%522,103
May 28, 202514.7414.8314.7314.7514.75-0.07%459,241
May 27, 202514.6014.7914.6014.7614.761.03%462,860
May 23, 202514.5214.6214.4714.6114.610.21%294,759
May 22, 202514.5514.6414.5114.5814.580.14%396,001
May 21, 202514.7214.7814.5614.5614.56-1.15%420,304
May 20, 202514.7714.8014.7214.7314.73-0.27%357,915
May 19, 202514.7514.8014.7014.7714.77-0.47%437,235
May 16, 202514.9014.9014.8014.8414.84-0.34%563,109
May 15, 202514.9114.9514.8514.8914.89-2.36%538,011
May 14, 202515.3215.3715.2115.2514.97-0.13%904,440
May 13, 202515.2615.3015.2015.2714.990.53%854,367
May 12, 202515.2015.2215.0615.1914.912.43%777,136
May 9, 202514.7714.8814.7714.8314.560.47%284,750
May 8, 202514.7714.8714.7514.7614.490.20%312,016
May 7, 202514.7014.8314.6514.7314.460.41%391,439
May 6, 202514.6314.7714.6014.6714.40-0.41%322,711
May 5, 202514.8014.8814.7114.7314.46-0.41%414,693
May 2, 202514.7614.8814.7214.7914.520.41%436,732
May 1, 202514.5514.8214.5514.7314.461.94%757,304
Apr 30, 202514.3414.4814.2114.4514.180.35%775,854
Apr 29, 202514.3514.4914.3414.4014.130.14%631,522
Apr 28, 202514.4114.4214.3114.3814.110.49%338,973
Apr 25, 202514.2214.3214.1714.3114.051.06%328,572
Apr 24, 202514.0314.2013.9814.1613.901.36%384,582
Apr 23, 202514.0114.0913.9313.9713.711.38%454,015
Apr 22, 202513.6213.8113.6013.7813.521.47%363,752
Apr 21, 202513.7513.7513.5013.5813.33-1.31%368,865
Apr 17, 202513.7513.9013.7113.7613.510.36%215,755
Apr 16, 202513.7614.0213.6513.7113.46-1.30%404,435
Apr 15, 202513.9414.0013.8613.8913.63-2.11%359,461
Apr 14, 202514.4814.4914.1114.1913.650.71%523,574
Apr 11, 202513.7814.1013.7814.0913.552.18%456,585
Apr 10, 202513.9514.0013.6513.7913.26-1.36%639,344
Apr 9, 202512.9914.0512.9913.9813.455.59%940,298
Apr 8, 202513.5413.8613.1513.2412.730.30%994,968
Apr 7, 202513.1113.5412.9113.2012.70-3.30%906,781
Apr 4, 202514.1714.2413.6213.6513.13-4.68%895,110
Apr 3, 202514.3514.5014.3214.3213.77-1.98%571,923
Apr 2, 202514.4814.6514.4814.6114.050.41%257,179
Apr 1, 202514.3214.6514.3214.5513.991.04%766,272
Mar 31, 202514.3514.4214.1214.4013.850.35%781,287
Mar 28, 202514.4714.5114.3014.3513.80-0.76%579,122
Mar 27, 202514.5014.5214.4314.4613.91-0.07%352,772
Mar 26, 202514.5814.6014.4414.4713.92-0.75%544,926
Mar 25, 202514.6214.6714.5714.5814.02-0.55%552,588
Mar 24, 202514.7414.7914.6214.6614.10-0.07%450,241
Mar 21, 202514.5614.6814.5114.6714.110.34%344,317
Mar 20, 202514.5014.6614.4814.6214.060.55%457,911
Mar 19, 202514.7214.7514.5314.5413.98-0.75%822,541