Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.4814.5714.4814.5414.540.21%429,631
Dec 4, 202514.5014.5514.4614.5114.51-0.07%549,926
Dec 3, 202514.4314.5214.4014.5214.520.90%440,679
Dec 2, 202514.4914.5314.3514.3914.39-0.48%481,399
Dec 1, 202514.3714.4914.3414.4614.460.63%958,567
Nov 28, 202514.3014.4014.2714.3714.370.63%670,787
Nov 26, 202514.2014.2914.1614.2814.280.71%791,971
Nov 25, 202514.0614.2114.0614.1814.180.78%470,401
Nov 24, 202514.0514.1113.9114.0714.070.93%496,714
Nov 21, 202513.7713.9813.7313.9413.940.72%708,271
Nov 20, 202514.1214.1513.8413.8413.84-1.14%495,418
Nov 19, 202513.9614.0813.9414.0014.000.14%418,832
Nov 18, 202514.0514.0713.9613.9813.98-1.06%1,065,445
Nov 17, 202514.2214.3314.0714.1314.13-0.70%779,987
Nov 14, 202514.2114.3014.1514.2314.23-2.40%597,386
Nov 13, 202514.6614.6714.5114.5814.32-0.61%809,176
Nov 12, 202514.7514.7514.6214.6714.40-0.14%524,242
Nov 11, 202514.6914.7114.6214.6914.420.55%370,859
Nov 10, 202514.5314.6614.5314.6114.340.83%516,754
Nov 7, 202514.5414.5514.4314.4914.23-0.21%414,356
Nov 6, 202514.5714.6114.5214.5214.26-0.34%344,949
Nov 5, 202514.5714.6414.5614.5714.310.07%444,963
Nov 4, 202514.6514.6614.4114.5614.30-1.02%1,056,652
Nov 3, 202514.7314.8114.6714.7114.44-938,104
Oct 31, 202514.7814.8114.6514.7114.440.41%697,948
Oct 30, 202514.5514.6514.5214.6514.380.55%547,905
Oct 29, 202514.6114.6414.5314.5714.31-0.34%373,436
Oct 28, 202514.6814.7014.6014.6214.35-0.07%367,220
Oct 27, 202514.6514.6814.5814.6314.360.62%404,428
Oct 24, 202514.5014.5514.4914.5414.280.76%311,882
Oct 23, 202514.3714.4914.3514.4314.170.49%484,921
Oct 22, 202514.5314.6014.3614.3614.10-1.17%601,991
Oct 21, 202514.5314.5814.4814.5314.270.07%499,285
Oct 20, 202514.5314.5514.4714.5214.260.55%701,802
Oct 17, 202514.4614.7314.3714.4414.18-0.14%1,050,742
Oct 16, 202514.5714.6214.4514.4614.20-0.89%1,007,767
Oct 15, 202514.6914.7014.5814.5914.32-1.75%490,036
Oct 14, 202514.7514.8914.7514.8514.32-0.07%619,638
Oct 13, 202514.8314.9214.8014.8614.330.75%532,203
Oct 10, 202514.9715.0014.6914.7514.22-0.74%485,122
Oct 9, 202514.9114.9714.8314.8614.33-0.34%346,605
Oct 8, 202514.9014.9414.8514.9114.380.61%442,400
Oct 7, 202514.9114.9614.8214.8214.29-0.47%520,213
Oct 6, 202514.9515.0014.8914.8914.36-0.40%568,961
Oct 3, 202514.8614.9814.8614.9514.410.40%439,017
Oct 2, 202514.9814.9814.8814.8914.36-0.40%449,001
Oct 1, 202514.7914.9914.7314.9514.411.08%896,384
Sep 30, 202514.8614.8614.7314.7914.26-0.14%828,579
Sep 29, 202514.6914.8114.6714.8114.281.09%682,767
Sep 26, 202514.6514.7514.6514.6514.12-0.14%394,610