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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	15.23	15.21	15.21	15.23	15.17	558,932
September 09, 2025	15.2	15.21	15.21	15.22	15.17	583,700
September 08, 2025	15.16	15.22	15.22	15.22	15.11	425,634
September 05, 2025	15.08	15.05	15.05	15.14	15.03	377,053
September 04, 2025	15.04	15.02	15.02	15.08	15.01	495,400
September 03, 2025	14.97	15.06	15.06	15.09	14.96	669,900
September 02, 2025	14.95	14.94	14.94	15	14.9	481,325
August 29, 2025	14.99	15.03	15.03	15.08	14.96	680,421
August 28, 2025	14.86	14.94	14.94	14.95	14.83	569,717
August 27, 2025	14.79	14.79	14.79	14.82	14.76	321,911
August 26, 2025	14.87	14.79	14.79	14.88	14.75	364,400
August 25, 2025	14.79	14.79	14.79	14.88	14.78	524,509
August 22, 2025	14.64	14.82	14.82	14.82	14.56	684,510
August 21, 2025	14.68	14.56	14.56	14.83	14.48	478,481
August 20, 2025	14.81	14.68	14.68	14.84	14.64	609,366
August 19, 2025	14.77	14.8	14.8	14.86	14.77	413,500
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

BlackRock Capital Allocation Trust (BCAT) NYSE