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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

BlackRock Capital Allocation Trust (BCAT) NYSE