BlackRock Capital Allocation Term Trust (BCAT)

NYSE: BCAT · Real-Time Price · USD

15.87

-0.16 (-1.00%)

At close: Aug 5, 2026, 4:00 PM EDT

15.98

+0.11 (0.69%)

After-hours: Aug 5, 2026, 7:38 PM EDT

BCAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	16.03	16.10	15.87	15.87	15.87	-1.00%	602,868
Aug 4, 2026	15.88	16.07	15.87	16.03	16.03	1.07%	772,790
Aug 3, 2026	15.80	15.92	15.77	15.86	15.86	0.63%	741,868
Jul 31, 2026	15.76	15.85	15.69	15.76	15.76	0.90%	1,046,023
Jul 30, 2026	15.45	15.67	15.37	15.62	15.62	1.76%	568,759
Jul 29, 2026	15.49	15.54	15.31	15.35	15.35	-0.58%	663,142
Jul 28, 2026	15.36	15.45	15.31	15.44	15.44	0.52%	440,010
Jul 27, 2026	15.38	15.50	15.25	15.36	15.36	0.33%	549,630
Jul 24, 2026	15.48	15.53	15.31	15.31	15.31	-0.91%	514,513
Jul 23, 2026	15.55	15.58	15.42	15.45	15.45	-1.28%	592,193
Jul 22, 2026	15.57	15.76	15.57	15.65	15.65	0.19%	566,276
Jul 21, 2026	15.53	15.68	15.42	15.62	15.62	1.03%	536,395
Jul 20, 2026	15.50	15.59	15.46	15.46	15.46	0.13%	540,574
Jul 17, 2026	15.51	15.55	15.38	15.44	15.44	-1.22%	2,766,696
Jul 16, 2026	15.62	15.66	15.53	15.63	15.63	-0.51%	721,801
Jul 15, 2026	15.75	15.79	15.67	15.71	15.71	-0.10%	950,075
Jul 14, 2026	16.07	16.08	15.90	15.98	15.73	0.06%	928,987
Jul 13, 2026	16.10	16.13	15.92	15.97	15.72	-0.93%	1,328,774
Jul 10, 2026	16.04	16.15	16.01	16.12	15.86	0.75%	570,221
Jul 9, 2026	15.94	16.04	15.86	16.00	15.75	1.01%	531,233
Jul 8, 2026	15.90	16.02	15.77	15.84	15.59	-0.38%	514,249
Jul 7, 2026	15.95	15.98	15.85	15.90	15.65	-0.56%	543,392
Jul 6, 2026	15.85	16.00	15.80	15.99	15.74	1.46%	610,701
Jul 2, 2026	15.83	15.90	15.74	15.76	15.51	-0.44%	588,116
Jul 1, 2026	15.94	15.95	15.80	15.83	15.58	-0.63%	790,881
Jun 30, 2026	16.10	16.18	15.84	15.93	15.68	-0.87%	1,509,827
Jun 29, 2026	15.85	16.07	15.82	16.07	15.81	1.58%	701,128
Jun 26, 2026	15.72	15.85	15.69	15.82	15.57	0.38%	520,715
Jun 25, 2026	15.72	15.82	15.64	15.76	15.51	0.64%	468,455
Jun 24, 2026	15.63	15.70	15.55	15.66	15.41	0.38%	437,715
Jun 23, 2026	15.68	15.73	15.60	15.60	15.35	-1.45%	445,093
Jun 22, 2026	15.88	15.94	15.78	15.83	15.58	-0.19%	422,156
Jun 18, 2026	15.75	15.96	15.74	15.86	15.61	1.34%	369,025
Jun 17, 2026	15.77	15.84	15.62	15.65	15.40	-0.19%	565,242
Jun 16, 2026	15.70	15.82	15.60	15.68	15.43	-0.19%	668,621
Jun 15, 2026	15.84	16.02	15.70	15.71	15.46	-0.52%	937,491
Jun 12, 2026	15.91	16.05	15.82	16.05	15.54	0.56%	1,071,146
Jun 11, 2026	15.68	15.96	15.62	15.96	15.45	2.31%	869,003
Jun 10, 2026	15.55	15.79	15.55	15.60	15.11	-	706,595
Jun 9, 2026	15.73	15.87	15.48	15.60	15.11	-1.08%	914,701
Jun 8, 2026	15.56	15.82	15.53	15.77	15.27	2.01%	707,085
Jun 5, 2026	15.56	15.66	15.46	15.46	14.97	-1.02%	642,059
Jun 4, 2026	15.65	15.70	15.59	15.62	15.12	-0.38%	600,793
Jun 3, 2026	15.80	15.82	15.55	15.68	15.18	-1.38%	847,861
Jun 2, 2026	15.96	15.96	15.81	15.90	15.40	-0.25%	698,317
Jun 1, 2026	15.92	15.98	15.86	15.94	15.43	0.13%	565,603
May 29, 2026	15.82	15.98	15.81	15.92	15.41	0.63%	717,847
May 28, 2026	15.77	15.82	15.69	15.82	15.32	0.83%	486,180
May 27, 2026	15.66	15.79	15.63	15.69	15.19	0.32%	562,962
May 26, 2026	15.60	15.64	15.54	15.64	15.14	0.77%	602,887