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 $1,563.49 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,380.04, while $1000 invested 1 year ago would be worth $1,218.87. This corresponds to total returns of 56.35%, 38%, 21.89%, respectively, with annualized returns of 7.93%, 6.65%, 21.89%.

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
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
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