BlackRock Capital Allocation Term Trust (BCAT)
NYSE: BCAT · Real-Time Price · USD
14.54
+0.03 (0.21%)
At close: Dec 5, 2025, 4:00 PM EST
14.56
+0.02 (0.14%)
After-hours: Dec 5, 2025, 7:21 PM EST
BCAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.48 | 14.57 | 14.48 | 14.54 | 14.54 | 0.21% | 429,631 |
| Dec 4, 2025 | 14.50 | 14.55 | 14.46 | 14.51 | 14.51 | -0.07% | 549,926 |
| Dec 3, 2025 | 14.43 | 14.52 | 14.40 | 14.52 | 14.52 | 0.90% | 440,679 |
| Dec 2, 2025 | 14.49 | 14.53 | 14.35 | 14.39 | 14.39 | -0.48% | 481,399 |
| Dec 1, 2025 | 14.37 | 14.49 | 14.34 | 14.46 | 14.46 | 0.63% | 958,567 |
| Nov 28, 2025 | 14.30 | 14.40 | 14.27 | 14.37 | 14.37 | 0.63% | 670,787 |
| Nov 26, 2025 | 14.20 | 14.29 | 14.16 | 14.28 | 14.28 | 0.71% | 791,971 |
| Nov 25, 2025 | 14.06 | 14.21 | 14.06 | 14.18 | 14.18 | 0.78% | 470,401 |
| Nov 24, 2025 | 14.05 | 14.11 | 13.91 | 14.07 | 14.07 | 0.93% | 496,714 |
| Nov 21, 2025 | 13.77 | 13.98 | 13.73 | 13.94 | 13.94 | 0.72% | 708,271 |
| Nov 20, 2025 | 14.12 | 14.15 | 13.84 | 13.84 | 13.84 | -1.14% | 495,418 |
| Nov 19, 2025 | 13.96 | 14.08 | 13.94 | 14.00 | 14.00 | 0.14% | 418,832 |
| Nov 18, 2025 | 14.05 | 14.07 | 13.96 | 13.98 | 13.98 | -1.06% | 1,065,445 |
| Nov 17, 2025 | 14.22 | 14.33 | 14.07 | 14.13 | 14.13 | -0.70% | 779,987 |
| Nov 14, 2025 | 14.21 | 14.30 | 14.15 | 14.23 | 14.23 | -2.40% | 597,386 |
| Nov 13, 2025 | 14.66 | 14.67 | 14.51 | 14.58 | 14.32 | -0.61% | 809,176 |
| Nov 12, 2025 | 14.75 | 14.75 | 14.62 | 14.67 | 14.40 | -0.14% | 524,242 |
| Nov 11, 2025 | 14.69 | 14.71 | 14.62 | 14.69 | 14.42 | 0.55% | 370,859 |
| Nov 10, 2025 | 14.53 | 14.66 | 14.53 | 14.61 | 14.34 | 0.83% | 516,754 |
| Nov 7, 2025 | 14.54 | 14.55 | 14.43 | 14.49 | 14.23 | -0.21% | 414,356 |
| Nov 6, 2025 | 14.57 | 14.61 | 14.52 | 14.52 | 14.26 | -0.34% | 344,949 |
| Nov 5, 2025 | 14.57 | 14.64 | 14.56 | 14.57 | 14.31 | 0.07% | 444,963 |
| Nov 4, 2025 | 14.65 | 14.66 | 14.41 | 14.56 | 14.30 | -1.02% | 1,056,652 |
| Nov 3, 2025 | 14.73 | 14.81 | 14.67 | 14.71 | 14.44 | - | 938,104 |
| Oct 31, 2025 | 14.78 | 14.81 | 14.65 | 14.71 | 14.44 | 0.41% | 697,948 |
| Oct 30, 2025 | 14.55 | 14.65 | 14.52 | 14.65 | 14.38 | 0.55% | 547,905 |
| Oct 29, 2025 | 14.61 | 14.64 | 14.53 | 14.57 | 14.31 | -0.34% | 373,436 |
| Oct 28, 2025 | 14.68 | 14.70 | 14.60 | 14.62 | 14.35 | -0.07% | 367,220 |
| Oct 27, 2025 | 14.65 | 14.68 | 14.58 | 14.63 | 14.36 | 0.62% | 404,428 |
| Oct 24, 2025 | 14.50 | 14.55 | 14.49 | 14.54 | 14.28 | 0.76% | 311,882 |
| Oct 23, 2025 | 14.37 | 14.49 | 14.35 | 14.43 | 14.17 | 0.49% | 484,921 |
| Oct 22, 2025 | 14.53 | 14.60 | 14.36 | 14.36 | 14.10 | -1.17% | 601,991 |
| Oct 21, 2025 | 14.53 | 14.58 | 14.48 | 14.53 | 14.27 | 0.07% | 499,285 |
| Oct 20, 2025 | 14.53 | 14.55 | 14.47 | 14.52 | 14.26 | 0.55% | 701,802 |
| Oct 17, 2025 | 14.46 | 14.73 | 14.37 | 14.44 | 14.18 | -0.14% | 1,050,742 |
| Oct 16, 2025 | 14.57 | 14.62 | 14.45 | 14.46 | 14.20 | -0.89% | 1,007,767 |
| Oct 15, 2025 | 14.69 | 14.70 | 14.58 | 14.59 | 14.32 | -1.75% | 490,036 |
| Oct 14, 2025 | 14.75 | 14.89 | 14.75 | 14.85 | 14.32 | -0.07% | 619,638 |
| Oct 13, 2025 | 14.83 | 14.92 | 14.80 | 14.86 | 14.33 | 0.75% | 532,203 |
| Oct 10, 2025 | 14.97 | 15.00 | 14.69 | 14.75 | 14.22 | -0.74% | 485,122 |
| Oct 9, 2025 | 14.91 | 14.97 | 14.83 | 14.86 | 14.33 | -0.34% | 346,605 |
| Oct 8, 2025 | 14.90 | 14.94 | 14.85 | 14.91 | 14.38 | 0.61% | 442,400 |
| Oct 7, 2025 | 14.91 | 14.96 | 14.82 | 14.82 | 14.29 | -0.47% | 520,213 |
| Oct 6, 2025 | 14.95 | 15.00 | 14.89 | 14.89 | 14.36 | -0.40% | 568,961 |
| Oct 3, 2025 | 14.86 | 14.98 | 14.86 | 14.95 | 14.41 | 0.40% | 439,017 |
| Oct 2, 2025 | 14.98 | 14.98 | 14.88 | 14.89 | 14.36 | -0.40% | 449,001 |
| Oct 1, 2025 | 14.79 | 14.99 | 14.73 | 14.95 | 14.41 | 1.08% | 896,384 |
| Sep 30, 2025 | 14.86 | 14.86 | 14.73 | 14.79 | 14.26 | -0.14% | 828,579 |
| Sep 29, 2025 | 14.69 | 14.81 | 14.67 | 14.81 | 14.28 | 1.09% | 682,767 |
| Sep 26, 2025 | 14.65 | 14.75 | 14.65 | 14.65 | 14.12 | -0.14% | 394,610 |
| Sep 25, 2025 | 14.73 | 14.74 | 14.61 | 14.67 | 14.14 | -0.41% | 425,846 |
| Sep 24, 2025 | 14.82 | 14.83 | 14.66 | 14.73 | 14.20 | -0.27% | 386,354 |
| Sep 23, 2025 | 14.82 | 14.85 | 14.75 | 14.77 | 14.24 | -0.14% | 475,911 |
| Sep 22, 2025 | 14.80 | 14.84 | 14.75 | 14.79 | 14.26 | -0.20% | 397,438 |
| Sep 19, 2025 | 14.80 | 14.84 | 14.74 | 14.82 | 14.29 | 0.41% | 397,685 |
| Sep 18, 2025 | 14.78 | 14.79 | 14.71 | 14.76 | 14.23 | 0.41% | 560,361 |
| Sep 17, 2025 | 14.76 | 14.82 | 14.64 | 14.70 | 14.17 | 0.07% | 820,829 |
| Sep 16, 2025 | 15.02 | 15.05 | 14.68 | 14.69 | 14.16 | -2.39% | 1,034,520 |
| Sep 15, 2025 | 15.10 | 15.11 | 15.04 | 15.05 | 14.51 | -1.57% | 437,781 |
| Sep 12, 2025 | 15.24 | 15.29 | 15.20 | 15.29 | 14.48 | 0.66% | 588,041 |
| Sep 11, 2025 | 15.24 | 15.26 | 15.19 | 15.19 | 14.39 | -0.13% | 567,999 |
| Sep 10, 2025 | 15.23 | 15.23 | 15.17 | 15.21 | 14.41 | - | 558,932 |
| Sep 9, 2025 | 15.20 | 15.22 | 15.17 | 15.21 | 14.41 | -0.07% | 583,663 |
| Sep 8, 2025 | 15.16 | 15.22 | 15.11 | 15.22 | 14.42 | 1.13% | 425,634 |
| Sep 5, 2025 | 15.08 | 15.14 | 15.03 | 15.05 | 14.25 | 0.20% | 377,053 |
| Sep 4, 2025 | 15.04 | 15.08 | 15.01 | 15.02 | 14.23 | -0.27% | 495,363 |
| Sep 3, 2025 | 14.97 | 15.09 | 14.96 | 15.06 | 14.26 | 0.80% | 669,854 |
| Sep 2, 2025 | 14.95 | 15.00 | 14.90 | 14.94 | 14.15 | -0.60% | 481,325 |
| Aug 29, 2025 | 14.99 | 15.08 | 14.96 | 15.03 | 14.24 | 0.60% | 680,421 |
| Aug 28, 2025 | 14.86 | 14.95 | 14.83 | 14.94 | 14.15 | 1.01% | 569,717 |
| Aug 27, 2025 | 14.79 | 14.82 | 14.76 | 14.79 | 14.01 | - | 321,911 |
| Aug 26, 2025 | 14.87 | 14.88 | 14.75 | 14.79 | 14.01 | - | 364,351 |
| Aug 25, 2025 | 14.79 | 14.88 | 14.78 | 14.79 | 14.01 | -0.20% | 524,509 |
| Aug 22, 2025 | 14.64 | 14.82 | 14.56 | 14.82 | 14.04 | 1.79% | 684,510 |
| Aug 21, 2025 | 14.68 | 14.83 | 14.48 | 14.56 | 13.79 | -0.82% | 478,481 |
| Aug 20, 2025 | 14.81 | 14.84 | 14.64 | 14.68 | 13.90 | -0.81% | 609,366 |
| Aug 19, 2025 | 14.77 | 14.86 | 14.77 | 14.80 | 14.02 | - | 413,464 |
| Aug 18, 2025 | 14.89 | 14.90 | 14.77 | 14.80 | 14.02 | -0.47% | 637,123 |
| Aug 15, 2025 | 14.93 | 15.01 | 14.87 | 14.87 | 14.08 | -1.91% | 477,268 |
| Aug 14, 2025 | 15.20 | 15.24 | 15.15 | 15.16 | 14.10 | -0.66% | 698,917 |
| Aug 13, 2025 | 15.21 | 15.26 | 15.13 | 15.26 | 14.19 | 0.33% | 987,348 |
| Aug 12, 2025 | 15.15 | 15.24 | 15.11 | 15.21 | 14.15 | 0.80% | 553,180 |
| Aug 11, 2025 | 15.09 | 15.13 | 15.05 | 15.09 | 14.04 | 0.20% | 680,474 |
| Aug 8, 2025 | 15.03 | 15.06 | 14.93 | 15.06 | 14.01 | 0.60% | 536,273 |
| Aug 7, 2025 | 14.99 | 15.01 | 14.94 | 14.97 | 13.92 | 0.13% | 509,994 |
| Aug 6, 2025 | 14.96 | 14.97 | 14.92 | 14.95 | 13.91 | 0.27% | 515,094 |
| Aug 5, 2025 | 14.93 | 14.98 | 14.88 | 14.91 | 13.87 | -0.13% | 614,206 |
| Aug 4, 2025 | 14.86 | 14.94 | 14.86 | 14.93 | 13.89 | 0.81% | 440,001 |
| Aug 1, 2025 | 14.86 | 14.91 | 14.71 | 14.81 | 13.77 | -0.60% | 811,956 |
| Jul 31, 2025 | 15.04 | 15.05 | 14.87 | 14.90 | 13.86 | -0.33% | 673,516 |
| Jul 30, 2025 | 15.07 | 15.07 | 14.89 | 14.95 | 13.91 | -0.33% | 503,183 |
| Jul 29, 2025 | 14.99 | 15.00 | 14.93 | 15.00 | 13.95 | 0.54% | 304,832 |
| Jul 28, 2025 | 15.04 | 15.05 | 14.92 | 14.92 | 13.88 | -0.27% | 446,664 |
| Jul 25, 2025 | 14.92 | 15.02 | 14.90 | 14.96 | 13.91 | 0.27% | 430,994 |
| Jul 24, 2025 | 15.00 | 15.02 | 14.92 | 14.92 | 13.88 | -0.47% | 650,138 |
| Jul 23, 2025 | 15.00 | 15.00 | 14.91 | 14.99 | 13.94 | 0.87% | 562,088 |
| Jul 22, 2025 | 14.88 | 14.93 | 14.86 | 14.86 | 13.82 | -0.40% | 423,682 |
| Jul 21, 2025 | 15.00 | 15.01 | 14.85 | 14.92 | 13.88 | -0.80% | 601,889 |
| Jul 18, 2025 | 14.86 | 15.04 | 14.66 | 15.04 | 13.99 | 1.55% | 1,652,483 |
| Jul 17, 2025 | 14.80 | 14.85 | 14.77 | 14.81 | 13.77 | -0.07% | 650,803 |