BlackRock Capital Allocation Trust (BCAT) NYSE

Currency In USD

BCAT Historical Return

If you invested $1000 in BlackRock Capital Allocation Trust (BCAT) since IPO date, it would be worth $1,352.18 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,281.02, while $1000 invested 1 year ago would be worth $1,016.41. This corresponds to total returns of 35.22%, 28.1%, 1.64%, respectively, with annualized returns of 5.04%, 5.07%, 1.64%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BCAT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	13.56	13.63	13.63	13.73	13.45	306,734
November 10, 2026	13.54	13.49	13.49	13.59	13.41	434,441
November 09, 2026	13.52	13.71	13.71	13.71	13.5	347,150
November 06, 2026	13.35	13.53	13.53	13.54	13.26	317,787
November 05, 2026	13.73	13.35	13.35	13.79	13.27	468,016
November 04, 2026	13.56	13.77	13.77	13.79	13.52	309,486
November 03, 2026	13.53	13.56	13.56	13.65	13.31	663,176
November 02, 2026	13.85	13.63	13.63	13.87	13.56	489,155
October 30, 2026	13.7	13.79	13.79	13.93	13.65	708,845
October 29, 2026	13.6	13.81	13.81	13.96	13.56	505,955
October 28, 2026	13.38	13.56	13.56	13.59	13.38	264,545
October 27, 2026	13.35	13.42	13.42	13.45	13.18	508,642
October 26, 2026	13.24	13.28	13.28	13.32	13.13	389,203
October 23, 2026	13.11	13.18	13.18	13.26	13.02	738,444
October 22, 2026	13.24	13.2	13.2	13.41	13.09	601,934
October 21, 2026	13.38	13.38	13.38	13.4	13.24	432,325
October 20, 2026	13.15	13.31	13.31	13.41	13.14	538,300
October 19, 2026	13.03	13.14	13.14	13.24	13.01	793,709
October 16, 2026	13.1	13.02	13.02	13.12	12.92	1.57M
October 15, 2026	13.23	13.14	13.14	13.24	13.01	1.78M
October 14, 2026	13.63	13.5	13.5	13.63	13.44	746,013
October 13, 2026	13.72	13.66	13.66	13.72	13.59	526,533
October 12, 2026	13.67	13.72	13.72	13.73	13.61	796,329
October 09, 2026	13.74	13.72	13.72	13.74	13.62	533,628
October 08, 2026	13.74	13.63	13.63	13.78	13.62	605,363
October 07, 2026	13.7	13.77	13.77	13.79	13.66	410,202
October 06, 2026	13.59	13.71	13.71	13.74	13.57	772,314
October 05, 2026	13.68	13.64	13.64	13.71	13.56	769,328
October 02, 2026	13.74	13.73	13.73	13.75	13.58	519,214
October 01, 2026	13.86	13.59	13.59	13.86	13.54	1.46M
September 30, 2026	13.7	13.7	13.7	13.83	13.68	1.27M
September 29, 2026	13.55	13.67	13.67	13.68	13.43	1.17M
September 28, 2026	13.6	13.56	13.56	13.65	13.51	837,653
September 25, 2026	13.88	13.7	13.7	14.05	13.59	1.62M
September 24, 2026	13.91	13.88	13.88	14.2	13.64	1.83M
September 23, 2026	14.2	13.95	13.95	14.2	13.94	1.2M
September 22, 2026	14.15	14.18	14.18	14.2	14.07	1.55M
September 21, 2026	14.25	14.14	14.14	14.28	14.14	1.24M
September 18, 2026	14.3	14.34	14.34	14.4	14.24	1.29M
September 17, 2026	14.28	14.33	14.33	14.42	14.28	1.02M
September 16, 2026	14.19	14.17	14.17	14.32	14.09	1.74M
September 15, 2026	14.4	14.19	14.19	14.5	14.15	1.43M
September 11, 2026	15.1	14.8	14.8	15.2	14.4	5.11M
September 10, 2026	15.89	15.91	15.91	16.04	15.85	769,796
September 09, 2026	16.08	15.99	15.99	16.13	15.97	568,511
September 08, 2026	15.98	16.08	16.08	16.09	15.95	357,528
September 04, 2026	15.99	16	16	16.02	15.94	399,910
September 03, 2026	15.93	16.05	16.05	16.05	15.87	441,622
September 02, 2026	15.85	15.9	15.9	15.92	15.82	411,736
September 01, 2026	15.9	15.8	15.8	15.95	15.8	633,627
August 31, 2026	15.99	15.98	15.98	16.02	15.9	597,986
August 28, 2026	15.89	16	16	16	15.83	436,244
August 27, 2026	15.78	15.89	15.89	15.91	15.78	426,980
August 26, 2026	15.85	15.79	15.79	15.89	15.78	439,483
August 25, 2026	15.77	15.88	15.88	15.9	15.77	331,877
August 24, 2026	15.9	15.77	15.77	15.92	15.75	543,121
August 21, 2026	15.82	15.9	15.9	16.02	15.77	884,157
August 20, 2026	15.86	15.74	15.74	15.86	15.74	521,162
August 19, 2026	15.86	15.9	15.9	15.95	15.8	404,637
August 18, 2026	15.68	15.76	15.76	15.78	15.65	557,698