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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	13.77	13.94	13.94	13.98	13.73	708,743
November 20, 2025	14.12	13.84	13.84	14.15	13.84	496,129
November 19, 2025	13.96	14	14	14.08	13.94	418,832
November 18, 2025	14.05	13.98	13.98	14.07	13.96	1.07M
November 17, 2025	14.22	14.13	14.13	14.33	14.07	780,000
November 14, 2025	14.21	14.23	14.23	14.3	14.15	597,400
November 13, 2025	14.66	14.58	14.32	14.67	14.51	809,200
November 12, 2025	14.75	14.67	14.4	14.75	14.62	524,242
November 11, 2025	14.69	14.69	14.42	14.71	14.62	370,900
November 10, 2025	14.53	14.61	14.34	14.66	14.53	516,800
November 07, 2025	14.54	14.49	14.49	14.55	14.43	414,356
November 06, 2025	14.57	14.52	14.52	14.61	14.52	344,949
November 05, 2025	14.57	14.57	14.57	14.64	14.56	444,500
November 04, 2025	14.65	14.56	14.56	14.66	14.41	1.06M
November 03, 2025	14.73	14.71	14.71	14.81	14.66	938,104
October 31, 2025	14.78	14.71	14.71	14.81	14.65	697,948
October 30, 2025	14.55	14.65	14.65	14.65	14.52	543,326
October 29, 2025	14.61	14.57	14.57	14.64	14.53	373,436
October 28, 2025	14.68	14.62	14.62	14.7	14.6	367,220
October 27, 2025	14.65	14.63	14.63	14.68	14.58	404,428
October 24, 2025	14.5	14.54	14.54	14.55	14.49	311,882
October 23, 2025	14.37	14.43	14.43	14.49	14.35	484,921
October 22, 2025	14.53	14.36	14.36	14.6	14.36	601,991
October 21, 2025	14.53	14.53	14.53	14.58	14.48	499,285
October 20, 2025	14.53	14.52	14.52	14.55	14.47	701,802
October 17, 2025	14.46	14.44	14.44	14.73	14.37	1.05M
October 16, 2025	14.57	14.46	14.46	14.62	14.45	1.01M
October 15, 2025	14.69	14.59	14.59	14.7	14.58	490,036
October 14, 2025	14.75	14.85	14.58	14.89	14.75	619,638
October 13, 2025	14.83	14.86	14.59	14.92	14.8	532,203
October 10, 2025	14.97	14.75	14.75	15	14.69	485,122
October 09, 2025	14.91	14.86	14.86	14.97	14.83	346,605
October 08, 2025	14.9	14.91	14.91	14.94	14.85	442,400
October 07, 2025	14.91	14.82	14.85	14.96	14.82	519,398
October 06, 2025	14.95	14.89	14.89	15	14.89	568,961
October 03, 2025	14.86	14.95	14.95	14.98	14.86	439,017
October 02, 2025	14.98	14.89	14.89	14.98	14.88	449,001
October 01, 2025	14.79	14.95	14.95	14.99	14.73	896,384
September 30, 2025	14.86	14.79	14.79	14.86	14.73	828,600
September 29, 2025	14.69	14.81	14.81	14.81	14.67	682,767
September 26, 2025	14.65	14.65	14.65	14.75	14.65	394,610
September 25, 2025	14.73	14.67	14.67	14.74	14.61	425,846
September 24, 2025	14.82	14.73	14.73	14.83	14.66	386,354
September 23, 2025	14.82	14.77	14.77	14.85	14.75	475,911
September 22, 2025	14.8	14.79	14.79	14.84	14.75	397,438
September 19, 2025	14.8	14.82	14.82	14.84	14.74	397,700
September 18, 2025	14.78	14.76	14.76	14.79	14.71	560,361
September 17, 2025	14.76	14.7	14.7	14.82	14.64	820,829
September 16, 2025	15.02	14.69	14.69	15.05	14.68	1.03M
September 15, 2025	15.1	15.05	15.05	15.11	15.04	437,800
September 12, 2025	15.24	15.29	15.29	15.29	15.2	588,041
September 11, 2025	15.24	15.19	15.19	15.26	15.19	568,000

BlackRock Capital Allocation Trust (BCAT) NYSE