BlackRock Capital Allocation Term Trust (BCAT)
NYSE: BCAT · Real-Time Price · USD
15.07
-0.14 (-0.92%)
At close: Mar 6, 2026, 4:00 PM EST
15.08
+0.01 (0.07%)
After-hours: Mar 6, 2026, 4:15 PM EST
BCAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 15.02 | 15.14 | 15.00 | 15.04 | - | -1.12% | 639,288 |
| Mar 5, 2026 | 15.29 | 15.34 | 15.20 | 15.21 | 15.21 | -0.85% | 978,724 |
| Mar 4, 2026 | 15.25 | 15.41 | 15.19 | 15.34 | 15.34 | 0.72% | 821,856 |
| Mar 3, 2026 | 15.09 | 15.28 | 14.96 | 15.23 | 15.23 | 0.40% | 1,300,133 |
| Mar 2, 2026 | 15.07 | 15.29 | 15.03 | 15.17 | 15.17 | -0.07% | 860,570 |
| Feb 27, 2026 | 15.11 | 15.20 | 15.02 | 15.18 | 15.18 | 0.13% | 804,376 |
| Feb 26, 2026 | 15.07 | 15.16 | 15.04 | 15.16 | 15.16 | 0.33% | 588,457 |
| Feb 25, 2026 | 15.06 | 15.14 | 15.05 | 15.11 | 15.11 | 0.47% | 586,766 |
| Feb 24, 2026 | 14.93 | 15.04 | 14.88 | 15.04 | 15.04 | 1.08% | 434,064 |
| Feb 23, 2026 | 14.90 | 14.90 | 14.80 | 14.88 | 14.88 | - | 505,198 |
| Feb 20, 2026 | 14.83 | 14.92 | 14.83 | 14.88 | 14.88 | 0.27% | 506,161 |
| Feb 19, 2026 | 14.78 | 14.86 | 14.76 | 14.84 | 14.84 | -0.40% | 444,220 |
| Feb 18, 2026 | 14.82 | 14.90 | 14.80 | 14.90 | 14.90 | 0.68% | 372,885 |
| Feb 17, 2026 | 14.91 | 14.95 | 14.60 | 14.80 | 14.80 | -1.00% | 1,142,107 |
| Feb 13, 2026 | 14.85 | 14.98 | 14.84 | 14.95 | 14.95 | -1.25% | 640,205 |
| Feb 12, 2026 | 15.19 | 15.27 | 15.09 | 15.14 | 14.88 | -0.46% | 1,026,545 |
| Feb 11, 2026 | 15.05 | 15.24 | 14.98 | 15.21 | 14.95 | 1.47% | 1,180,989 |
| Feb 10, 2026 | 15.00 | 15.03 | 14.89 | 14.99 | 14.73 | -0.20% | 703,300 |
| Feb 9, 2026 | 14.87 | 15.06 | 14.85 | 15.02 | 14.76 | 1.28% | 980,723 |
| Feb 6, 2026 | 14.70 | 14.83 | 14.67 | 14.83 | 14.57 | 1.30% | 755,149 |
| Feb 5, 2026 | 14.67 | 14.69 | 14.54 | 14.64 | 14.39 | -0.61% | 894,920 |
| Feb 4, 2026 | 14.65 | 14.80 | 14.53 | 14.73 | 14.48 | 0.96% | 1,527,184 |
| Feb 3, 2026 | 14.76 | 14.77 | 14.54 | 14.59 | 14.34 | -0.88% | 985,252 |
| Feb 2, 2026 | 14.69 | 14.78 | 14.62 | 14.72 | 14.47 | 0.14% | 1,240,824 |
| Jan 30, 2026 | 14.76 | 14.77 | 14.65 | 14.70 | 14.45 | -0.34% | 886,135 |
| Jan 29, 2026 | 14.68 | 14.76 | 14.57 | 14.75 | 14.50 | 0.61% | 889,528 |
| Jan 28, 2026 | 14.69 | 14.75 | 14.64 | 14.66 | 14.41 | -0.14% | 647,887 |
| Jan 27, 2026 | 14.74 | 14.75 | 14.67 | 14.68 | 14.43 | 0.07% | 563,865 |
| Jan 26, 2026 | 14.62 | 14.69 | 14.60 | 14.67 | 14.42 | - | 641,582 |
| Jan 23, 2026 | 14.68 | 14.71 | 14.66 | 14.67 | 14.42 | 0.20% | 692,035 |
| Jan 22, 2026 | 14.55 | 14.64 | 14.53 | 14.64 | 14.39 | 0.97% | 540,192 |
| Jan 21, 2026 | 14.40 | 14.50 | 14.30 | 14.50 | 14.25 | 0.90% | 748,249 |
| Jan 20, 2026 | 14.46 | 14.48 | 14.36 | 14.37 | 14.12 | -2.91% | 873,478 |
| Jan 16, 2026 | 14.83 | 14.93 | 14.78 | 14.80 | 14.29 | 0.14% | 1,225,845 |
| Jan 15, 2026 | 14.80 | 14.84 | 14.75 | 14.78 | 14.27 | 0.61% | 770,887 |
| Jan 14, 2026 | 14.68 | 14.72 | 14.60 | 14.69 | 14.18 | 0.27% | 594,161 |
| Jan 13, 2026 | 14.59 | 14.66 | 14.59 | 14.65 | 14.14 | 0.41% | 671,101 |
| Jan 12, 2026 | 14.44 | 14.61 | 14.43 | 14.59 | 14.09 | 0.97% | 615,864 |
| Jan 9, 2026 | 14.43 | 14.47 | 14.38 | 14.45 | 13.95 | 0.35% | 556,224 |
| Jan 8, 2026 | 14.45 | 14.47 | 14.38 | 14.40 | 13.90 | -0.14% | 492,707 |
| Jan 7, 2026 | 14.43 | 14.46 | 14.40 | 14.42 | 13.92 | - | 463,976 |
| Jan 6, 2026 | 14.40 | 14.45 | 14.38 | 14.42 | 13.92 | 0.56% | 595,029 |
| Jan 5, 2026 | 14.31 | 14.41 | 14.31 | 14.34 | 13.84 | 0.21% | 577,895 |
| Jan 2, 2026 | 14.25 | 14.38 | 14.17 | 14.31 | 13.82 | 1.06% | 998,621 |
| Dec 31, 2025 | 14.28 | 14.30 | 14.16 | 14.16 | 13.67 | -0.70% | 1,098,562 |
| Dec 30, 2025 | 14.25 | 14.28 | 14.18 | 14.26 | 13.77 | 0.42% | 940,723 |
| Dec 29, 2025 | 14.19 | 14.27 | 14.16 | 14.20 | 13.71 | -0.28% | 907,743 |
| Dec 26, 2025 | 14.30 | 14.30 | 14.21 | 14.24 | 13.75 | 0.28% | 506,080 |
| Dec 24, 2025 | 14.15 | 14.23 | 14.15 | 14.20 | 13.71 | 0.42% | 460,794 |
| Dec 23, 2025 | 14.17 | 14.28 | 14.11 | 14.14 | 13.65 | -0.77% | 1,115,505 |
| Dec 22, 2025 | 14.18 | 14.25 | 14.15 | 14.25 | 13.76 | -1.38% | 773,618 |
| Dec 19, 2025 | 14.28 | 14.45 | 14.28 | 14.45 | 13.70 | 0.91% | 579,550 |
| Dec 18, 2025 | 14.26 | 14.35 | 14.21 | 14.32 | 13.57 | 0.92% | 586,393 |
| Dec 17, 2025 | 14.28 | 14.35 | 14.19 | 14.19 | 13.45 | -0.91% | 676,918 |
| Dec 16, 2025 | 14.38 | 14.42 | 14.25 | 14.32 | 13.57 | -0.21% | 737,645 |
| Dec 15, 2025 | 14.40 | 14.42 | 14.32 | 14.35 | 13.60 | - | 767,321 |
| Dec 12, 2025 | 14.42 | 14.47 | 14.33 | 14.35 | 13.60 | -0.83% | 626,522 |
| Dec 11, 2025 | 14.52 | 14.53 | 14.43 | 14.47 | 13.72 | - | 467,147 |
| Dec 10, 2025 | 14.41 | 14.53 | 14.41 | 14.47 | 13.72 | -0.34% | 946,946 |
| Dec 9, 2025 | 14.49 | 14.57 | 14.47 | 14.52 | 13.76 | 0.14% | 502,554 |
| Dec 8, 2025 | 14.54 | 14.55 | 14.43 | 14.50 | 13.75 | -0.28% | 494,824 |
| Dec 5, 2025 | 14.48 | 14.57 | 14.48 | 14.54 | 13.78 | 0.21% | 429,631 |
| Dec 4, 2025 | 14.50 | 14.55 | 14.46 | 14.51 | 13.75 | -0.07% | 553,405 |
| Dec 3, 2025 | 14.43 | 14.52 | 14.40 | 14.52 | 13.76 | 0.90% | 440,858 |
| Dec 2, 2025 | 14.49 | 14.53 | 14.35 | 14.39 | 13.64 | -0.48% | 482,302 |
| Dec 1, 2025 | 14.37 | 14.49 | 14.34 | 14.46 | 13.71 | 0.63% | 980,278 |
| Nov 28, 2025 | 14.30 | 14.40 | 14.27 | 14.37 | 13.62 | 0.63% | 674,196 |
| Nov 26, 2025 | 14.20 | 14.29 | 14.16 | 14.28 | 13.54 | 0.71% | 792,431 |
| Nov 25, 2025 | 14.06 | 14.21 | 14.06 | 14.18 | 13.44 | 0.78% | 471,905 |
| Nov 24, 2025 | 14.05 | 14.11 | 13.91 | 14.07 | 13.34 | 0.93% | 501,298 |
| Nov 21, 2025 | 13.77 | 13.98 | 13.73 | 13.94 | 13.21 | 0.72% | 708,743 |
| Nov 20, 2025 | 14.12 | 14.15 | 13.84 | 13.84 | 13.12 | -1.14% | 496,129 |
| Nov 19, 2025 | 13.96 | 14.08 | 13.94 | 14.00 | 13.27 | 0.14% | 418,832 |
| Nov 18, 2025 | 14.05 | 14.07 | 13.96 | 13.98 | 13.25 | -1.06% | 1,065,445 |
| Nov 17, 2025 | 14.22 | 14.33 | 14.07 | 14.13 | 13.39 | -0.70% | 779,987 |
| Nov 14, 2025 | 14.21 | 14.30 | 14.15 | 14.23 | 13.49 | -2.40% | 597,386 |
| Nov 13, 2025 | 14.66 | 14.67 | 14.51 | 14.58 | 13.57 | -0.61% | 809,176 |
| Nov 12, 2025 | 14.75 | 14.75 | 14.62 | 14.67 | 13.65 | -0.14% | 524,242 |
| Nov 11, 2025 | 14.69 | 14.71 | 14.62 | 14.69 | 13.67 | 0.55% | 370,859 |
| Nov 10, 2025 | 14.53 | 14.66 | 14.53 | 14.61 | 13.60 | 0.83% | 516,754 |
| Nov 7, 2025 | 14.54 | 14.55 | 14.43 | 14.49 | 13.49 | -0.21% | 414,356 |
| Nov 6, 2025 | 14.57 | 14.61 | 14.52 | 14.52 | 13.51 | -0.34% | 344,949 |
| Nov 5, 2025 | 14.57 | 14.64 | 14.56 | 14.57 | 13.56 | 0.07% | 444,963 |
| Nov 4, 2025 | 14.65 | 14.66 | 14.41 | 14.56 | 13.55 | -1.02% | 1,056,652 |
| Nov 3, 2025 | 14.73 | 14.81 | 14.67 | 14.71 | 13.69 | - | 938,104 |
| Oct 31, 2025 | 14.78 | 14.81 | 14.65 | 14.71 | 13.69 | 0.41% | 697,948 |
| Oct 30, 2025 | 14.55 | 14.65 | 14.52 | 14.65 | 13.64 | 0.55% | 547,905 |
| Oct 29, 2025 | 14.61 | 14.64 | 14.53 | 14.57 | 13.56 | -0.34% | 373,436 |
| Oct 28, 2025 | 14.68 | 14.70 | 14.60 | 14.62 | 13.61 | -0.07% | 367,220 |
| Oct 27, 2025 | 14.65 | 14.68 | 14.58 | 14.63 | 13.62 | 0.62% | 404,428 |
| Oct 24, 2025 | 14.50 | 14.55 | 14.49 | 14.54 | 13.53 | 0.76% | 311,882 |
| Oct 23, 2025 | 14.37 | 14.49 | 14.35 | 14.43 | 13.43 | 0.49% | 484,921 |
| Oct 22, 2025 | 14.53 | 14.60 | 14.36 | 14.36 | 13.37 | -1.17% | 601,991 |
| Oct 21, 2025 | 14.53 | 14.58 | 14.48 | 14.53 | 13.52 | 0.07% | 499,285 |
| Oct 20, 2025 | 14.53 | 14.55 | 14.47 | 14.52 | 13.51 | 0.55% | 701,802 |
| Oct 17, 2025 | 14.46 | 14.73 | 14.37 | 14.44 | 13.44 | -0.14% | 1,050,742 |
| Oct 16, 2025 | 14.57 | 14.62 | 14.45 | 14.46 | 13.46 | -0.89% | 1,007,767 |
| Oct 15, 2025 | 14.69 | 14.70 | 14.58 | 14.59 | 13.58 | -1.75% | 490,036 |
| Oct 14, 2025 | 14.75 | 14.89 | 14.75 | 14.85 | 13.57 | -0.07% | 619,638 |
| Oct 13, 2025 | 14.83 | 14.92 | 14.80 | 14.86 | 13.58 | 0.75% | 532,203 |