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 $1,468.25 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,294.84, while $1000 invested 1 year ago would be worth $1,105.3. This corresponds to total returns of 46.83%, 29.48%, 10.53%, respectively, with annualized returns of 6.65%, 5.31%, 10.53%.

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
September 11, 2026	15.1	14.8	14.8	15.2	14.4	5.11M
September 10, 2026	15.89	15.91	15.91	16.04	15.85	769,796
September 09, 2026	16.08	15.99	15.99	16.13	15.97	568,511
September 08, 2026	15.98	16.08	16.08	16.09	15.95	357,528
September 04, 2026	15.99	16	16	16.02	15.94	399,910
September 03, 2026	15.93	16.05	16.05	16.05	15.87	441,622
September 02, 2026	15.85	15.9	15.9	15.92	15.82	411,736
September 01, 2026	15.9	15.8	15.8	15.95	15.8	633,627
August 31, 2026	15.99	15.98	15.98	16.02	15.9	597,986
August 28, 2026	15.89	16	16	16	15.83	436,244
August 27, 2026	15.78	15.89	15.89	15.91	15.78	426,980
August 26, 2026	15.85	15.79	15.79	15.89	15.78	439,483
August 25, 2026	15.77	15.88	15.88	15.9	15.77	331,877
August 24, 2026	15.9	15.77	15.77	15.92	15.75	543,121
August 21, 2026	15.82	15.9	15.9	16.02	15.77	884,157
August 20, 2026	15.86	15.74	15.74	15.86	15.74	521,162
August 19, 2026	15.86	15.9	15.9	15.95	15.8	404,637
August 18, 2026	15.68	15.76	15.76	15.78	15.65	557,698
August 17, 2026	15.81	15.72	15.72	15.9	15.71	944,772
August 14, 2026	16	15.86	15.86	16.04	15.85	560,390
August 13, 2026	16.11	16.19	16.19	16.2	16.02	938,502
August 12, 2026	16.13	16.05	16.05	16.17	16	838,265
August 11, 2026	16.11	16.11	16.11	16.2	16.05	735,592
August 10, 2026	16.03	16.08	16.08	16.13	16.02	568,950
August 07, 2026	16	16.04	16.04	16.08	15.98	513,689
August 06, 2026	15.9	15.96	15.96	16.03	15.9	420,977
August 05, 2026	16.03	15.87	15.87	16.1	15.87	603,051
August 04, 2026	15.88	16.03	16.03	16.07	15.87	772,892
August 03, 2026	15.8	15.86	15.86	15.92	15.77	741,990
July 31, 2026	15.76	15.76	15.76	15.85	15.69	1.05M
July 30, 2026	15.45	15.62	15.62	15.67	15.37	568,764
July 29, 2026	15.49	15.35	15.35	15.54	15.31	663,155
July 28, 2026	15.36	15.44	15.44	15.45	15.31	441,519
July 27, 2026	15.38	15.36	15.36	15.5	15.25	549,634
July 23, 2026	15.55	15.45	15.45	15.58	15.42	601,193
July 22, 2026	15.57	15.65	15.65	15.76	15.57	566,277
July 21, 2026	15.53	15.62	15.62	15.68	15.42	536,430
July 20, 2026	15.5	15.46	15.46	15.59	15.46	540,575
July 17, 2026	15.51	15.44	15.44	15.55	15.38	2.77M
July 16, 2026	15.62	15.63	15.63	15.66	15.53	722,108
July 15, 2026	15.75	15.71	15.71	15.79	15.67	955,183
July 14, 2026	16.07	15.98	15.98	16.08	15.9	953,641
July 13, 2026	16.1	15.97	15.97	16.13	15.92	1.33M
July 10, 2026	16.04	16.12	16.12	16.15	16.01	570,211
July 09, 2026	15.94	16	16	16.04	15.86	531,095
July 08, 2026	15.9	15.84	15.84	16.02	15.77	514,248
July 07, 2026	15.95	15.9	15.9	15.98	15.85	542,911
July 06, 2026	15.85	15.99	15.99	16	15.8	610,701
July 02, 2026	15.83	15.76	15.76	15.9	15.74	586,817
July 01, 2026	15.94	15.83	15.83	15.95	15.8	790,291
June 30, 2026	16.1	15.93	15.93	16.18	15.84	1.51M
June 29, 2026	15.85	16.07	16.07	16.07	15.82	700,395
June 26, 2026	15.72	15.82	15.82	15.85	15.69	520,713
June 25, 2026	15.72	15.76	15.76	15.82	15.64	466,694
June 24, 2026	15.63	15.66	15.66	15.7	15.55	437,171
June 23, 2026	15.68	15.6	15.6	15.73	15.6	445,089
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