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 $1,570.44 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,436.48, while $1000 invested 1 year ago would be worth $1,250.39. This corresponds to total returns of 57.04%, 43.65%, 25.04%, respectively, with annualized returns of 8.17%, 7.51%, 25.04%.

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
June 22, 2026	15.88	15.83	15.83	15.94	15.78	421,982
June 18, 2026	15.75	15.86	15.86	15.96	15.74	368,849
June 17, 2026	15.77	15.65	15.65	15.84	15.62	565,240
June 16, 2026	15.7	15.68	15.68	15.82	15.6	668,484
June 15, 2026	15.84	15.71	15.71	16.02	15.7	936,924
June 12, 2026	15.91	16.05	16.05	16.05	15.82	1.06M
June 11, 2026	15.68	15.96	15.96	15.96	15.62	867,544
June 10, 2026	15.55	15.6	15.6	15.79	15.55	703,381
June 09, 2026	15.73	15.6	15.6	15.87	15.48	913,186
June 08, 2026	15.56	15.77	15.77	15.82	15.53	706,657
June 05, 2026	15.56	15.46	15.46	15.66	15.46	635,327
June 04, 2026	15.65	15.62	15.62	15.7	15.59	599,545
June 03, 2026	15.8	15.68	15.68	15.82	15.55	844,678
June 02, 2026	15.96	15.9	15.9	15.96	15.81	694,318
June 01, 2026	15.92	15.94	15.94	15.98	15.86	564,199
May 29, 2026	15.82	15.92	15.92	15.98	15.81	717,775
May 28, 2026	15.77	15.82	15.82	15.82	15.69	486,140
May 27, 2026	15.66	15.69	15.69	15.79	15.63	562,662
May 26, 2026	15.6	15.64	15.64	15.64	15.54	600,311
May 22, 2026	15.51	15.52	15.52	15.56	15.47	2,102
May 21, 2026	15.37	15.49	15.49	15.49	15.31	423,161
May 20, 2026	15.21	15.41	15.41	15.41	15.21	407,104
May 19, 2026	15.21	15.15	15.15	15.32	15.11	883,795
May 18, 2026	15.41	15.31	15.31	15.41	15.18	894,144
May 15, 2026	15.37	15.4	15.4	15.56	15.3	1.01M
May 14, 2026	15.75	15.7	15.7	15.89	15.7	1.06M
May 13, 2026	15.7	15.72	15.72	15.74	15.63	750,747
May 12, 2026	15.55	15.69	15.69	15.71	15.48	716,694
May 11, 2026	15.46	15.59	15.59	15.71	15.46	765,294
May 08, 2026	15.4	15.52	15.52	15.59	15.4	605,490
May 07, 2026	15.4	15.45	15.45	15.49	15.38	594,488
May 06, 2026	15.35	15.54	15.54	15.63	15.26	1.46M
May 05, 2026	15.27	15.35	15.35	15.35	15.25	531,357
May 04, 2026	15.21	15.27	15.27	15.3	15.2	817,381
May 01, 2026	15.15	15.2	15.2	15.23	15.08	664,080
April 30, 2026	15.12	15.1	15.1	15.12	15.06	675,459
April 29, 2026	14.94	15.04	15.04	15.04	14.92	664,233
April 28, 2026	14.91	14.97	14.97	14.98	14.9	388,555
April 27, 2026	14.92	14.96	14.96	15	14.87	428,189
April 24, 2026	14.89	14.94	14.94	14.95	14.86	242,390
April 23, 2026	14.82	14.83	14.83	14.92	14.76	460,207
April 22, 2026	14.93	14.91	14.91	14.96	14.68	1.01M
April 21, 2026	14.8	14.85	14.85	14.86	14.76	417,797
April 20, 2026	14.82	14.8	14.8	14.85	14.73	312,427
April 17, 2026	14.77	14.8	14.8	14.81	14.63	522,564
April 16, 2026	14.73	14.63	14.63	14.77	14.53	699,600
April 15, 2026	14.75	14.75	14.75	14.78	14.53	588,838
April 14, 2026	14.95	15.03	15.03	15.06	14.9	699,826
April 13, 2026	14.87	14.9	14.9	14.91	14.79	555,873
April 10, 2026	14.9	14.89	14.89	14.9	14.84	390,869
April 09, 2026	14.73	14.85	14.85	14.85	14.66	565,911
April 08, 2026	14.75	14.72	14.72	14.8	14.67	454,639
April 07, 2026	14.44	14.4	14.4	14.44	14.32	430,604
April 06, 2026	14.31	14.44	14.44	14.44	14.31	452,417
April 02, 2026	14.07	14.31	14.31	14.34	14.05	418,906
April 01, 2026	14.28	14.36	14.36	14.39	14.27	453,491
March 31, 2026	14.1	14.13	14.13	14.23	14.01	1.32M
March 30, 2026	14.07	13.87	13.87	14.1	13.81	683,285
March 27, 2026	14.16	14	14	14.16	13.94	1.11M
March 26, 2026	14.4	14.22	14.22	14.47	14.22	682,495