BlackRock Capital Allocation Term Trust (BCAT)

NYSE: BCAT · Real-Time Price · USD

15.82

+0.06 (0.38%)

At close: Jun 26, 2026, 4:00 PM EDT

16.00

+0.18 (1.14%)

After-hours: Jun 26, 2026, 7:05 PM EDT

BCAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	15.72	15.85	15.69	15.82	15.82	0.38%	520,713
Jun 25, 2026	15.72	15.82	15.64	15.76	15.76	0.64%	466,674
Jun 24, 2026	15.63	15.70	15.55	15.66	15.66	0.38%	436,170
Jun 23, 2026	15.68	15.73	15.60	15.60	15.60	-1.45%	445,083
Jun 22, 2026	15.88	15.94	15.78	15.83	15.83	-0.19%	421,646
Jun 18, 2026	15.75	15.96	15.74	15.86	15.86	1.34%	368,837
Jun 17, 2026	15.77	15.84	15.62	15.65	15.65	-0.19%	565,240
Jun 16, 2026	15.70	15.82	15.60	15.68	15.68	-0.19%	668,427
Jun 15, 2026	15.84	16.02	15.70	15.71	15.71	-0.52%	936,923
Jun 12, 2026	15.91	16.05	15.82	16.05	15.79	0.56%	1,071,146
Jun 11, 2026	15.68	15.96	15.62	15.96	15.70	2.31%	869,003
Jun 10, 2026	15.55	15.79	15.55	15.60	15.35	-	706,595
Jun 9, 2026	15.73	15.87	15.48	15.60	15.35	-1.08%	914,701
Jun 8, 2026	15.56	15.82	15.53	15.77	15.52	2.01%	707,085
Jun 5, 2026	15.56	15.66	15.46	15.46	15.21	-1.02%	642,059
Jun 4, 2026	15.65	15.70	15.59	15.62	15.37	-0.38%	600,793
Jun 3, 2026	15.80	15.82	15.55	15.68	15.43	-1.38%	847,861
Jun 2, 2026	15.96	15.96	15.81	15.90	15.64	-0.25%	698,317
Jun 1, 2026	15.92	15.98	15.86	15.94	15.68	0.13%	565,603
May 29, 2026	15.82	15.98	15.81	15.92	15.66	0.63%	717,847
May 28, 2026	15.77	15.82	15.69	15.82	15.57	0.83%	486,180
May 27, 2026	15.66	15.79	15.63	15.69	15.44	0.32%	562,962
May 26, 2026	15.60	15.64	15.54	15.64	15.39	0.77%	602,887
May 22, 2026	15.51	15.56	15.47	15.52	15.27	0.19%	367,847
May 21, 2026	15.37	15.49	15.32	15.49	15.24	0.52%	423,284
May 20, 2026	15.21	15.41	15.21	15.41	15.16	1.72%	408,154
May 19, 2026	15.21	15.32	15.11	15.15	14.91	-1.05%	891,691
May 18, 2026	15.41	15.41	15.18	15.31	15.06	-0.58%	894,214
May 15, 2026	15.37	15.56	15.30	15.40	15.15	-0.27%	1,007,971
May 14, 2026	15.75	15.89	15.70	15.70	15.19	-0.13%	1,063,454
May 13, 2026	15.70	15.74	15.63	15.72	15.21	0.19%	755,467
May 12, 2026	15.55	15.71	15.48	15.69	15.18	0.64%	731,734
May 11, 2026	15.46	15.71	15.46	15.59	15.09	0.45%	766,222
May 8, 2026	15.40	15.59	15.40	15.52	15.02	0.45%	610,641
May 7, 2026	15.40	15.49	15.38	15.45	14.95	-0.58%	594,894
May 6, 2026	15.35	15.63	15.26	15.54	15.04	1.24%	1,460,165
May 5, 2026	15.27	15.35	15.25	15.35	14.86	0.52%	532,092
May 4, 2026	15.21	15.30	15.20	15.27	14.78	0.46%	817,840
May 1, 2026	15.15	15.23	15.08	15.20	14.71	0.66%	689,181
Apr 30, 2026	15.12	15.12	15.06	15.10	14.61	0.40%	675,952
Apr 29, 2026	14.94	15.04	14.92	15.04	14.56	0.47%	664,382
Apr 28, 2026	14.91	14.98	14.90	14.97	14.49	0.07%	389,001
Apr 27, 2026	14.92	15.00	14.87	14.96	14.48	0.13%	428,483
Apr 24, 2026	14.89	14.95	14.86	14.94	14.46	0.74%	243,208
Apr 23, 2026	14.82	14.92	14.76	14.83	14.35	-0.54%	460,460
Apr 22, 2026	14.93	14.96	14.68	14.91	14.43	0.40%	1,015,452
Apr 21, 2026	14.80	14.86	14.76	14.85	14.37	0.34%	417,947
Apr 20, 2026	14.82	14.85	14.73	14.80	14.32	-	312,618
Apr 17, 2026	14.77	14.82	14.63	14.80	14.32	1.16%	522,684
Apr 16, 2026	14.73	14.77	14.53	14.63	14.16	-0.81%	709,815
Apr 15, 2026	14.75	14.78	14.53	14.75	14.27	-0.15%	592,556
Apr 14, 2026	14.95	15.06	14.90	15.03	14.30	0.87%	703,826
Apr 13, 2026	14.87	14.91	14.79	14.90	14.17	0.07%	565,508
Apr 10, 2026	14.90	14.90	14.84	14.89	14.16	0.27%	391,418
Apr 9, 2026	14.73	14.85	14.66	14.85	14.12	0.88%	568,444
Apr 8, 2026	14.75	14.80	14.67	14.72	14.00	2.22%	456,397
Apr 7, 2026	14.44	14.44	14.32	14.40	13.70	-0.28%	430,604
Apr 6, 2026	14.31	14.44	14.31	14.44	13.73	0.91%	452,487
Apr 2, 2026	14.07	14.34	14.05	14.31	13.61	-0.35%	419,737
Apr 1, 2026	14.28	14.39	14.27	14.36	13.66	1.63%	458,622
Mar 31, 2026	14.10	14.23	14.01	14.13	13.44	1.87%	1,323,184
Mar 30, 2026	14.07	14.10	13.81	13.87	13.19	-0.93%	684,835
Mar 27, 2026	14.16	14.16	13.94	14.00	13.32	-1.55%	1,114,537
Mar 26, 2026	14.40	14.47	14.22	14.22	13.53	-1.93%	685,971
Mar 25, 2026	14.43	14.53	14.42	14.50	13.79	1.33%	478,526
Mar 24, 2026	14.36	14.40	14.23	14.31	13.61	-0.83%	666,978
Mar 23, 2026	14.34	14.56	14.29	14.43	13.73	1.26%	585,283
Mar 20, 2026	14.55	14.55	14.25	14.25	13.55	-2.40%	738,787
Mar 19, 2026	14.58	14.63	14.48	14.60	13.89	-0.48%	865,833
Mar 18, 2026	14.74	14.81	14.67	14.67	13.95	-0.81%	721,434
Mar 17, 2026	14.73	14.84	14.72	14.79	14.07	0.82%	483,594
Mar 16, 2026	14.76	14.76	14.58	14.67	13.95	0.34%	881,589
Mar 13, 2026	14.76	14.81	14.62	14.62	13.91	-0.40%	779,666
Mar 12, 2026	14.95	15.02	14.91	14.94	13.96	-0.93%	1,148,438
Mar 11, 2026	15.10	15.18	15.07	15.08	14.09	-0.66%	940,259
Mar 10, 2026	15.13	15.22	15.10	15.18	14.19	0.20%	788,638
Mar 9, 2026	14.71	15.16	14.64	15.15	14.16	0.53%	984,583
Mar 6, 2026	15.02	15.14	15.00	15.07	14.08	-0.92%	948,064
Mar 5, 2026	15.29	15.34	15.20	15.21	14.21	-0.85%	979,228
Mar 4, 2026	15.25	15.41	15.19	15.34	14.34	0.72%	833,440
Mar 3, 2026	15.09	15.28	14.96	15.23	14.23	0.40%	1,302,859
Mar 2, 2026	15.07	15.29	15.03	15.17	14.18	-0.07%	860,962
Feb 27, 2026	15.11	15.20	15.02	15.18	14.19	0.13%	804,376
Feb 26, 2026	15.07	15.16	15.04	15.16	14.17	0.33%	588,457
Feb 25, 2026	15.06	15.14	15.05	15.11	14.12	0.47%	586,766
Feb 24, 2026	14.93	15.04	14.88	15.04	14.06	1.08%	434,064
Feb 23, 2026	14.90	14.90	14.80	14.88	13.91	-	505,198
Feb 20, 2026	14.83	14.92	14.83	14.88	13.91	0.27%	506,161
Feb 19, 2026	14.78	14.86	14.76	14.84	13.87	-0.40%	444,220
Feb 18, 2026	14.82	14.90	14.80	14.90	13.92	0.68%	372,885
Feb 17, 2026	14.91	14.95	14.60	14.80	13.83	-1.00%	1,142,107
Feb 13, 2026	14.85	14.98	14.84	14.95	13.97	0.48%	640,205
Feb 12, 2026	15.19	15.27	15.09	15.14	13.91	-0.46%	1,026,545
Feb 11, 2026	15.05	15.24	14.98	15.21	13.97	1.47%	1,180,989
Feb 10, 2026	15.00	15.03	14.89	14.99	13.77	-0.20%	703,300
Feb 9, 2026	14.87	15.06	14.85	15.02	13.80	1.28%	980,723
Feb 6, 2026	14.70	14.83	14.67	14.83	13.62	1.30%	755,149
Feb 5, 2026	14.67	14.69	14.54	14.64	13.45	-0.61%	894,920
Feb 4, 2026	14.65	14.80	14.53	14.73	13.53	0.96%	1,527,184
Feb 3, 2026	14.76	14.77	14.54	14.59	13.40	-0.88%	985,252