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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.83	14.88	14.88	14.92	14.83	506,161
February 19, 2026	14.78	14.84	14.84	14.86	14.76	444,220
February 18, 2026	14.82	14.9	14.9	14.9	14.8	372,900
February 17, 2026	14.91	14.8	14.8	14.95	14.6	1.14M
February 13, 2026	14.85	14.95	14.95	14.98	14.84	640,205
February 12, 2026	15.19	15.14	15.14	15.27	15.09	1.03M
February 11, 2026	15.03	15.23	15.23	15.23	14.98	1.18M
February 10, 2026	15	14.99	14.99	15.03	14.89	703,300
February 09, 2026	14.87	15.02	15.02	15.06	14.85	980,723
February 06, 2026	14.7	14.83	14.83	14.83	14.67	755,149
February 05, 2026	14.67	14.64	14.64	14.69	14.54	894,920
February 04, 2026	14.65	14.73	14.73	14.8	14.53	1.53M
February 03, 2026	14.76	14.59	14.59	14.77	14.54	985,252
February 02, 2026	14.69	14.72	14.72	14.78	14.62	1.24M
January 30, 2026	14.76	14.7	14.7	14.77	14.65	886,135
January 29, 2026	14.68	14.75	14.75	14.76	14.57	889,528
January 28, 2026	14.69	14.66	14.66	14.75	14.65	617,017
January 27, 2026	14.74	14.68	14.68	14.75	14.67	563,900
January 26, 2026	14.62	14.67	14.67	14.69	14.6	641,582
January 23, 2026	14.68	14.67	14.67	14.71	14.66	692,035
January 22, 2026	14.57	14.64	14.64	14.64	14.53	540,041
January 21, 2026	14.4	14.5	14.5	14.5	14.3	748,249
January 20, 2026	14.46	14.37	14.37	14.48	14.36	873,500
January 16, 2026	14.82	14.82	14.82	14.93	14.78	1.11M
January 15, 2026	14.8	14.78	14.78	14.84	14.75	770,900
January 14, 2026	14.68	14.69	14.69	14.72	14.6	594,161
January 13, 2026	14.59	14.65	14.65	14.66	14.58	671,101
January 12, 2026	14.44	14.59	14.59	14.61	14.43	615,864
January 09, 2026	14.43	14.45	14.45	14.47	14.38	556,224
January 08, 2026	14.45	14.4	14.4	14.47	14.38	492,707
January 07, 2026	14.43	14.42	14.42	14.46	14.4	464,000
January 06, 2026	14.4	14.42	14.42	14.45	14.38	595,029
January 05, 2026	14.31	14.34	14.34	14.41	14.31	577,900
January 02, 2026	14.25	14.31	14.31	14.38	14.17	998,621
December 31, 2025	14.28	14.16	14.16	14.3	14.16	1.1M
December 30, 2025	14.25	14.26	14.26	14.28	14.18	940,723
December 29, 2025	14.19	14.2	14.2	14.27	14.16	907,743
December 26, 2025	14.3	14.24	14.24	14.3	14.21	506,080
December 24, 2025	14.15	14.2	14.2	14.23	14.15	460,800
December 23, 2025	14.17	14.14	14.14	14.28	14.11	1.12M
December 22, 2025	14.18	14.25	14.25	14.25	14.15	773,618
December 19, 2025	14.28	14.45	14.45	14.45	14.28	579,550
December 18, 2025	14.26	14.32	14.32	14.35	14.21	586,400
December 17, 2025	14.28	14.19	14.19	14.34	14.19	676,918
December 16, 2025	14.38	14.32	14.32	14.42	14.25	737,645
December 15, 2025	14.4	14.35	14.35	14.42	14.32	767,321
December 12, 2025	14.42	14.35	14.35	14.47	14.33	626,522
December 11, 2025	14.52	14.47	14.47	14.53	14.43	467,147
December 10, 2025	14.41	14.47	14.47	14.53	14.41	946,946
December 09, 2025	14.49	14.52	14.52	14.57	14.47	502,600
December 08, 2025	14.54	14.5	14.5	14.55	14.43	494,824
December 05, 2025	14.48	14.54	14.54	14.57	14.48	429,631
December 04, 2025	14.5	14.51	14.51	14.55	14.46	546,914
December 03, 2025	14.43	14.52	14.52	14.52	14.4	440,800
December 02, 2025	14.49	14.39	14.39	14.53	14.35	482,300
December 01, 2025	14.37	14.46	14.46	14.48	14.34	980,300
November 28, 2025	14.3	14.37	14.37	14.4	14.27	674,200
November 26, 2025	14.2	14.28	14.28	14.29	14.16	792,431
November 25, 2025	14.06	14.18	14.18	14.21	14.06	471,905
November 24, 2025	14.05	14.07	14.07	14.11	13.91	501,300

BlackRock Capital Allocation Trust (BCAT) NYSE