BlackRock Capital Allocation Term Trust (BCAT)

NYSE: BCAT · Real-Time Price · USD

15.88

+0.11 (0.70%)

At close: Aug 25, 2026, 4:00 PM EDT

15.93

+0.05 (0.31%)

Pre-market: Aug 26, 2026, 4:02 AM EDT

BCAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	15.77	15.90	15.77	15.88	15.88	0.70%	330,919
Aug 24, 2026	15.90	15.92	15.75	15.77	15.77	-0.82%	543,090
Aug 21, 2026	15.82	16.03	15.77	15.90	15.90	1.02%	884,145
Aug 20, 2026	15.86	15.86	15.74	15.74	15.74	-1.01%	518,860
Aug 19, 2026	15.86	15.95	15.80	15.90	15.90	0.89%	404,623
Aug 18, 2026	15.68	15.78	15.65	15.76	15.76	0.25%	557,685
Aug 17, 2026	15.81	15.90	15.71	15.72	15.72	-0.88%	944,766
Aug 14, 2026	16.00	16.04	15.85	15.86	15.86	-0.48%	460,386
Aug 13, 2026	16.11	16.20	16.02	16.19	15.94	0.87%	933,542
Aug 12, 2026	16.13	16.17	16.00	16.05	15.80	-0.37%	838,297
Aug 11, 2026	16.11	16.20	16.05	16.11	15.86	0.19%	736,445
Aug 10, 2026	16.03	16.13	16.02	16.08	15.83	0.25%	569,243
Aug 7, 2026	16.00	16.08	15.98	16.04	15.79	0.50%	514,009
Aug 6, 2026	15.90	16.03	15.90	15.96	15.71	0.57%	421,093
Aug 5, 2026	16.03	16.10	15.87	15.87	15.62	-1.00%	603,306
Aug 4, 2026	15.88	16.07	15.87	16.03	15.78	1.07%	774,477
Aug 3, 2026	15.80	15.92	15.77	15.86	15.61	0.63%	742,113
Jul 31, 2026	15.76	15.85	15.69	15.76	15.51	0.90%	1,046,151
Jul 30, 2026	15.45	15.67	15.37	15.62	15.37	1.76%	570,086
Jul 29, 2026	15.49	15.54	15.31	15.35	15.11	-0.58%	663,282
Jul 28, 2026	15.36	15.45	15.31	15.44	15.20	0.52%	441,575
Jul 27, 2026	15.38	15.50	15.25	15.36	15.12	0.33%	549,750
Jul 24, 2026	15.48	15.53	15.31	15.31	15.07	-0.91%	514,780
Jul 23, 2026	15.55	15.58	15.42	15.45	15.21	-1.28%	601,623
Jul 22, 2026	15.57	15.76	15.57	15.65	15.40	0.19%	566,277
Jul 21, 2026	15.53	15.68	15.42	15.62	15.37	1.03%	536,545
Jul 20, 2026	15.50	15.59	15.46	15.46	15.22	0.13%	540,666
Jul 17, 2026	15.51	15.55	15.38	15.44	15.20	-1.22%	2,767,217
Jul 16, 2026	15.62	15.66	15.53	15.63	15.38	-0.51%	722,697
Jul 15, 2026	15.75	15.79	15.67	15.71	15.46	-0.10%	955,951
Jul 14, 2026	16.07	16.08	15.90	15.98	15.48	0.06%	956,454
Jul 13, 2026	16.10	16.13	15.92	15.97	15.47	-0.93%	1,328,774
Jul 10, 2026	16.04	16.15	16.01	16.12	15.61	0.75%	570,221
Jul 9, 2026	15.94	16.04	15.86	16.00	15.50	1.01%	531,233
Jul 8, 2026	15.90	16.02	15.77	15.84	15.34	-0.38%	514,249
Jul 7, 2026	15.95	15.98	15.85	15.90	15.40	-0.56%	543,392
Jul 6, 2026	15.85	16.00	15.80	15.99	15.49	1.46%	610,701
Jul 2, 2026	15.83	15.90	15.74	15.76	15.27	-0.44%	588,116
Jul 1, 2026	15.94	15.95	15.80	15.83	15.33	-0.63%	790,881
Jun 30, 2026	16.10	16.18	15.84	15.93	15.43	-0.87%	1,509,827
Jun 29, 2026	15.85	16.07	15.82	16.07	15.57	1.58%	701,128
Jun 26, 2026	15.72	15.85	15.69	15.82	15.32	0.38%	520,715
Jun 25, 2026	15.72	15.82	15.64	15.76	15.27	0.64%	468,455
Jun 24, 2026	15.63	15.70	15.55	15.66	15.17	0.38%	437,715
Jun 23, 2026	15.68	15.73	15.60	15.60	15.11	-1.45%	445,093
Jun 22, 2026	15.88	15.94	15.78	15.83	15.33	-0.19%	422,156
Jun 18, 2026	15.75	15.96	15.74	15.86	15.36	1.34%	369,025
Jun 17, 2026	15.77	15.84	15.62	15.65	15.16	-0.19%	565,242
Jun 16, 2026	15.70	15.82	15.60	15.68	15.19	-0.19%	668,621
Jun 15, 2026	15.84	16.02	15.70	15.71	15.22	-0.52%	937,491