BlackRock Capital Allocation Trust - BCAT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	14.89	14.8	14.8	14.9	14.77	636,238
August 15, 2025	14.93	14.87	14.87	15.01	14.87	477,300
August 14, 2025	15.2	15.16	14.89	15.24	15.15	698,917
August 13, 2025	15.21	15.26	14.99	15.26	15.13	987,348
August 12, 2025	15.15	15.21	14.94	15.24	15.11	553,180
August 11, 2025	15.09	15.09	14.82	15.13	15.05	680,474
August 08, 2025	15.03	15.06	15.06	15.06	14.93	536,300
August 07, 2025	14.99	14.97	14.97	15.01	14.94	510,000
August 06, 2025	14.96	14.95	14.95	14.97	14.92	515,100
August 05, 2025	14.93	14.91	14.91	14.98	14.88	614,206
August 04, 2025	14.86	14.93	14.93	14.94	14.86	440,001
August 01, 2025	14.86	14.81	14.81	14.91	14.71	811,956
July 31, 2025	15.04	14.9	14.9	15.05	14.87	673,516
July 30, 2025	15.07	14.95	14.95	15.07	14.89	503,183
July 29, 2025	14.99	15	15	15	14.93	304,832
July 28, 2025	15.04	14.92	14.92	15.05	14.92	446,664
July 25, 2025	14.92	14.96	14.96	15.02	14.9	431,000
July 24, 2025	15	14.92	14.92	15.02	14.92	650,138
July 23, 2025	15	14.99	14.99	15	14.91	562,088
July 22, 2025	14.88	14.86	14.86	14.93	14.86	423,682
July 21, 2025	15	14.92	14.92	15.01	14.85	601,900
July 18, 2025	14.86	15.04	15.04	15.04	14.66	1.65M
July 17, 2025	14.8	14.81	14.81	14.85	14.77	650,803
July 16, 2025	14.96	14.82	14.82	14.98	14.77	846,437
July 15, 2025	15.04	14.98	14.98	15.07	14.89	577,508
July 14, 2025	15.2	15.23	14.95	15.27	15.18	800,521
July 11, 2025	15.23	15.2	15.2	15.26	15.17	777,400
July 10, 2025	15.27	15.22	15.22	15.28	15.21	485,151
July 09, 2025	15.28	15.22	15.22	15.28	15.15	590,328
July 08, 2025	15.15	15.2	15.2	15.25	15.13	362,800
July 07, 2025	15.25	15.15	15.15	15.3	15.09	513,100
July 03, 2025	15.13	15.19	15.19	15.21	15.12	217,300
July 02, 2025	15.23	15.11	15.11	15.29	15.11	730,846
July 01, 2025	15.13	15.21	15.21	15.3	15.13	833,953
June 30, 2025	15.18	15.14	15.14	15.26	15.14	720,456
June 27, 2025	15.07	15.09	15.09	15.12	15.05	641,946
June 26, 2025	14.98	15.01	15.01	15.1	14.96	389,400
June 25, 2025	15.04	14.97	14.97	15.04	14.93	453,523
June 24, 2025	15	15	15	15.05	14.94	372,707
June 23, 2025	14.73	14.89	14.89	14.91	14.72	594,212
June 20, 2025	14.81	14.75	14.75	14.89	14.74	258,376
June 18, 2025	14.77	14.82	14.82	14.91	14.74	280,104
June 17, 2025	14.9	14.75	14.75	14.9	14.72	566,241
June 16, 2025	14.88	14.88	14.88	15	14.78	470,600
June 13, 2025	14.85	14.74	14.74	14.9	14.73	674,000
June 12, 2025	15.15	15.15	14.87	15.21	15.11	664,748
June 11, 2025	15.27	15.14	14.86	15.29	15.13	714,600
June 10, 2025	15.23	15.22	14.94	15.28	15.17	791,640
June 09, 2025	15.26	15.19	15.19	15.28	15.19	637,502
June 06, 2025	15.25	15.21	15.21	15.29	15.21	461,213
June 05, 2025	15.23	15.19	15.19	15.25	15.14	530,206
June 04, 2025	15.09	15.17	15.17	15.25	15.08	517,722
June 03, 2025	15.1	15.04	15.04	15.15	15	443,704
June 02, 2025	14.92	15.06	15.06	15.15	14.91	617,618
May 30, 2025	14.88	14.89	14.89	14.93	14.79	747,097
May 29, 2025	14.8	14.79	14.79	14.89	14.78	522,103
May 28, 2025	14.74	14.75	14.75	14.83	14.73	457,986
May 27, 2025	14.6	14.76	14.76	14.79	14.6	462,900
May 23, 2025	14.52	14.61	14.61	14.62	14.47	294,759
May 22, 2025	14.55	14.58	14.58	14.64	14.51	396,001

BlackRock Capital Allocation Trust (BCAT) NYSE