BlackRock Capital Allocation Trust (BCAT) NYSE

14.52

+0.08(+0.55%)

Updated at October 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202514.4614.4414.4414.7314.371.05M
October 16, 202514.5714.4614.4614.6214.451.01M
October 15, 202514.6914.5914.5914.714.58490,036
October 14, 202514.7514.8514.5814.8914.75619,638
October 13, 202514.8314.8614.5914.9214.8532,203
October 10, 202514.9714.7514.751514.69485,122
October 09, 202514.9114.8614.8614.9714.83346,605
October 08, 202514.914.9114.9114.9414.85442,400
October 07, 202514.9114.8214.8514.9614.82519,398
October 06, 202514.9514.8914.891514.89568,961
October 03, 202514.8614.9514.9514.9814.86439,017
October 02, 202514.9814.8914.8914.9814.88449,001
October 01, 202514.7914.9514.9514.9914.73896,384
September 30, 202514.8614.7914.7914.8614.73828,600
September 29, 202514.6914.8114.8114.8114.67682,767
September 26, 202514.6514.6514.6514.7514.65394,610
September 25, 202514.7314.6714.6714.7414.61425,846
September 24, 202514.8214.7314.7314.8314.66386,354
September 23, 202514.8214.7714.7714.8514.75475,911
September 22, 202514.814.7914.7914.8414.75397,438
September 19, 202514.814.8214.8214.8414.74397,700
September 18, 202514.7814.7614.7614.7914.71560,361
September 17, 202514.7614.714.714.8214.64820,829
September 16, 202515.0214.6914.6915.0514.681.03M
September 15, 202515.115.0515.0515.1115.04437,800
September 12, 202515.2415.2915.2915.2915.2588,041
September 11, 202515.2415.1915.1915.2615.19568,000
September 10, 202515.2315.2115.2115.2315.17558,932
September 09, 202515.215.2115.2115.2215.17583,700
September 08, 202515.1615.2215.2215.2215.11425,634
September 05, 202515.0815.0515.0515.1415.03377,053
September 04, 202515.0415.0215.0215.0815.01495,400
September 03, 202514.9715.0615.0615.0914.96669,900
September 02, 202514.9514.9414.941514.9481,325
August 29, 202514.9915.0315.0315.0814.96680,421
August 28, 202514.8614.9414.9414.9514.83569,717
August 27, 202514.7914.7914.7914.8214.76321,911
August 26, 202514.8714.7914.7914.8814.75364,400
August 25, 202514.7914.7914.7914.8814.78524,509
August 22, 202514.6414.8214.8214.8214.56684,510
August 21, 202514.6814.5614.5614.8314.48478,481
August 20, 202514.8114.6814.6814.8414.64609,366
August 19, 202514.7714.814.814.8614.77413,500
August 18, 202514.8914.814.814.914.77636,238
August 15, 202514.9314.8714.8715.0114.87477,300
August 14, 202515.215.1614.8915.2415.15698,917
August 13, 202515.2115.2614.9915.2615.13987,348
August 12, 202515.1515.2114.9415.2415.11553,180
August 11, 202515.0915.0914.8215.1315.05680,474
August 08, 202515.0315.0615.0615.0614.93536,300
August 07, 202514.9914.9714.9715.0114.94510,000
August 06, 202514.9614.9514.9514.9714.92515,100
August 05, 202514.9314.9114.9114.9814.88614,206
August 04, 202514.8614.9314.9314.9414.86440,001
August 01, 202514.8614.8114.8114.9114.71811,956
July 31, 202515.0414.914.915.0514.87673,516
July 30, 202515.0714.9514.9515.0714.89503,183
July 29, 202514.9915151514.93304,832
July 28, 202515.0414.9214.9215.0514.92446,664
July 25, 202514.9214.9614.9615.0214.9431,000
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved