Skip to main content
BlackRock Capital Allocation Term Trust (BCAT)
NYSE: BCAT · Real-Time Price · USD
14.97
+0.01 (0.07%)
At close: Apr 28, 2026, 4:00 PM EDT
14.99
+0.02 (0.13%)
After-hours: Apr 28, 2026, 7:09 PM EDT

BCAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.9114.9814.9014.9714.970.07%388,512
Apr 27, 202614.9215.0014.8714.9614.960.13%428,181
Apr 24, 202614.8914.9514.8614.9414.940.74%241,883
Apr 23, 202614.8214.9214.7614.8314.83-0.54%460,216
Apr 22, 202614.9314.9614.6814.9114.910.40%1,012,174
Apr 21, 202614.8014.8614.7614.8514.850.34%417,796
Apr 20, 202614.8214.8514.7314.8014.80-312,426
Apr 17, 202614.7714.8214.6314.8014.801.16%522,580
Apr 16, 202614.7314.7714.5314.6314.63-0.81%699,400
Apr 15, 202614.7514.7814.5314.7514.75-1.86%588,753
Apr 14, 202614.9515.0614.9015.0314.770.87%699,624
Apr 13, 202614.8714.9114.7914.9014.640.07%565,508
Apr 10, 202614.9014.9014.8414.8914.630.27%391,418
Apr 9, 202614.7314.8514.6614.8514.600.88%568,444
Apr 8, 202614.7514.8014.6714.7214.472.22%456,397
Apr 7, 202614.4414.4414.3214.4014.15-0.28%430,604
Apr 6, 202614.3114.4414.3114.4414.190.91%452,487
Apr 2, 202614.0714.3414.0514.3114.06-0.35%419,737
Apr 1, 202614.2814.3914.2714.3614.111.63%458,622
Mar 31, 202614.1014.2314.0114.1313.891.87%1,323,184
Mar 30, 202614.0714.1013.8113.8713.63-0.93%684,835
Mar 27, 202614.1614.1613.9414.0013.76-1.55%1,114,537
Mar 26, 202614.4014.4714.2214.2213.98-1.93%685,971
Mar 25, 202614.4314.5314.4214.5014.251.33%478,526
Mar 24, 202614.3614.4014.2314.3114.06-0.83%666,978
Mar 23, 202614.3414.5614.2914.4314.181.26%585,283
Mar 20, 202614.5514.5514.2514.2514.01-2.40%738,787
Mar 19, 202614.5814.6314.4814.6014.35-0.48%865,833
Mar 18, 202614.7414.8114.6714.6714.42-0.81%721,434
Mar 17, 202614.7314.8414.7214.7914.540.82%483,594
Mar 16, 202614.7614.7614.5814.6714.420.34%881,589
Mar 13, 202614.7614.8114.6214.6214.37-2.14%779,666
Mar 12, 202614.9515.0214.9114.9414.43-0.93%1,148,438
Mar 11, 202615.1015.1815.0715.0814.56-0.66%940,259
Mar 10, 202615.1315.2215.1015.1814.660.20%788,638
Mar 9, 202614.7115.1614.6415.1514.630.53%984,583
Mar 6, 202615.0215.1415.0015.0714.55-0.92%948,064
Mar 5, 202615.2915.3415.2015.2114.69-0.85%979,228
Mar 4, 202615.2515.4115.1915.3414.810.72%833,440
Mar 3, 202615.0915.2814.9615.2314.710.40%1,302,859
Mar 2, 202615.0715.2915.0315.1714.65-0.07%860,962
Feb 27, 202615.1115.2015.0215.1814.660.13%804,376
Feb 26, 202615.0715.1615.0415.1614.640.33%588,457
Feb 25, 202615.0615.1415.0515.1114.590.47%586,766
Feb 24, 202614.9315.0414.8815.0414.521.08%434,064
Feb 23, 202614.9014.9014.8014.8814.37-505,198
Feb 20, 202614.8314.9214.8314.8814.370.27%506,161
Feb 19, 202614.7814.8614.7614.8414.33-0.40%444,220
Feb 18, 202614.8214.9014.8014.9014.390.68%372,885
Feb 17, 202614.9114.9514.6014.8014.29-1.00%1,142,107
Feb 13, 202614.8514.9814.8414.9514.44-1.25%640,205
Feb 12, 202615.1915.2715.0915.1414.37-0.46%1,026,545
Feb 11, 202615.0515.2414.9815.2114.441.47%1,180,989
Feb 10, 202615.0015.0314.8914.9914.23-0.20%703,300
Feb 9, 202614.8715.0614.8515.0214.251.28%980,723
Feb 6, 202614.7014.8314.6714.8314.071.30%755,149
Feb 5, 202614.6714.6914.5414.6413.89-0.61%894,920
Feb 4, 202614.6514.8014.5314.7313.980.96%1,527,184
Feb 3, 202614.7614.7714.5414.5913.85-0.88%985,252
Feb 2, 202614.6914.7814.6214.7213.970.14%1,240,824
Jan 30, 202614.7614.7714.6514.7013.95-0.34%886,135
Jan 29, 202614.6814.7614.5714.7514.000.61%889,528
Jan 28, 202614.6914.7514.6414.6613.91-0.14%647,887
Jan 27, 202614.7414.7514.6714.6813.930.07%563,865
Jan 26, 202614.6214.6914.6014.6713.92-641,582
Jan 23, 202614.6814.7114.6614.6713.920.20%692,035
Jan 22, 202614.5514.6414.5314.6413.890.97%540,192
Jan 21, 202614.4014.5014.3014.5013.760.90%748,249
Jan 20, 202614.4614.4814.3614.3713.64-2.91%873,478
Jan 16, 202614.8314.9314.7814.8013.800.14%1,225,845
Jan 15, 202614.8014.8414.7514.7813.780.61%770,887
Jan 14, 202614.6814.7214.6014.6913.700.27%594,161
Jan 13, 202614.5914.6614.5914.6513.660.41%671,101
Jan 12, 202614.4414.6114.4314.5913.600.97%615,864
Jan 9, 202614.4314.4714.3814.4513.470.35%556,224
Jan 8, 202614.4514.4714.3814.4013.43-0.14%492,707
Jan 7, 202614.4314.4614.4014.4213.44-463,976
Jan 6, 202614.4014.4514.3814.4213.440.56%595,029
Jan 5, 202614.3114.4114.3114.3413.370.21%577,895
Jan 2, 202614.2514.3814.1714.3113.341.06%998,621
Dec 31, 202514.2814.3014.1614.1613.20-0.70%1,098,562
Dec 30, 202514.2514.2814.1814.2613.300.42%940,723
Dec 29, 202514.1914.2714.1614.2013.24-0.28%907,743
Dec 26, 202514.3014.3014.2114.2413.280.28%506,080
Dec 24, 202514.1514.2314.1514.2013.240.42%460,794
Dec 23, 202514.1714.2814.1114.1413.18-0.77%1,115,505
Dec 22, 202514.1814.2514.1514.2513.29-1.38%773,618
Dec 19, 202514.2814.4514.2814.4513.230.91%579,550
Dec 18, 202514.2614.3514.2114.3213.110.92%586,393
Dec 17, 202514.2814.3514.1914.1912.99-0.91%676,918
Dec 16, 202514.3814.4214.2514.3213.11-0.21%737,645
Dec 15, 202514.4014.4214.3214.3513.14-767,321
Dec 12, 202514.4214.4714.3314.3513.14-0.83%626,522
Dec 11, 202514.5214.5314.4314.4713.25-467,147
Dec 10, 202514.4114.5314.4114.4713.25-0.34%946,946
Dec 9, 202514.4914.5714.4714.5213.290.14%502,554
Dec 8, 202514.5414.5514.4314.5013.27-0.28%494,824
Dec 5, 202514.4814.5714.4814.5413.310.21%429,631
Dec 4, 202514.5014.5514.4614.5113.28-0.07%553,405
Dec 3, 202514.4314.5214.4014.5213.290.90%440,858