BlackRock Capital Allocation Term Trust Common Shares of Beneficial Interest (BCAT)

Last Price12.95

Change-0.25 (-1.89%)

NYSE · Last Trade: Nov 14th, 12:15 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For BlackRock Capital Allocation Term Trust Common Shares of Beneficial Interest (BCAT)

Date Range:

2026-08-14 - 2026-11-14

Date	Open	High	Low	Close	Volume	Adjusted Close
11/13/2026	12.96	13.05	12.88	12.95	455,196	12.95
11/12/2026	13.48	13.57	13.13	13.20	819,613	12.95
11/11/2026	13.56	13.73	13.45	13.63	307,396	13.37
11/10/2026	13.54	13.59	13.41	13.49	434,502	13.23
11/09/2026	13.52	13.85	13.50	13.71	347,500	13.45
11/06/2026	13.35	13.55	13.26	13.53	320,165	13.27
11/05/2026	13.73	13.79	13.27	13.35	468,955	13.10
11/04/2026	13.57	13.80	13.52	13.77	309,538	13.51
11/03/2026	13.63	13.65	13.30	13.56	664,233	13.30
11/02/2026	13.85	13.87	13.56	13.63	490,649	13.37
10/30/2026	13.70	13.93	13.65	13.79	709,150	13.53
10/29/2026	13.60	13.96	13.56	13.81	507,059	13.55
10/28/2026	13.38	13.59	13.38	13.56	265,047	13.30
10/27/2026	13.35	13.45	13.18	13.42	508,648	13.17
10/26/2026	13.24	13.32	13.13	13.28	389,210	13.03
10/23/2026	13.11	13.26	13.02	13.18	738,694	12.93
10/22/2026	13.24	13.41	13.09	13.20	602,080	12.95
10/21/2026	13.38	13.40	13.24	13.38	434,155	13.13
10/20/2026	13.15	13.41	13.14	13.31	538,465	13.06
10/19/2026	13.03	13.24	13.01	13.14	793,746	12.89
10/16/2026	13.10	13.12	12.91	13.02	1,570,149	12.77
10/15/2026	13.23	13.23	13.01	13.14	1,780,669	12.89
10/14/2026	13.63	13.63	13.44	13.50	747,305	13.00
10/13/2026	13.72	13.72	13.59	13.66	526,717	13.15
10/12/2026	13.67	13.73	13.61	13.72	796,331	13.21
10/09/2026	13.74	13.74	13.62	13.72	533,667	13.21
10/08/2026	13.74	13.78	13.62	13.63	606,146	13.12
10/07/2026	13.70	13.79	13.66	13.77	411,223	13.26
10/06/2026	13.59	13.74	13.57	13.71	773,332	13.20
10/05/2026	13.68	13.71	13.56	13.64	769,343	13.13
10/02/2026	13.74	13.75	13.58	13.73	520,431	13.22
10/01/2026	13.86	13.86	13.54	13.59	1,464,257	13.09
9/30/2026	13.70	13.83	13.68	13.70	1,272,660	13.19
9/29/2026	13.55	13.68	13.43	13.67	1,173,513	13.16
9/28/2026	13.60	13.65	13.51	13.56	838,024	13.06
9/25/2026	13.88	14.05	13.59	13.70	1,617,132	13.19
9/24/2026	13.91	14.20	13.63	13.88	1,832,142	13.36
9/23/2026	14.20	14.20	13.94	13.95	1,202,508	13.43
9/22/2026	14.15	14.20	14.06	14.18	1,546,385	13.65
9/21/2026	14.28	14.32	14.13	14.14	1,235,747	13.62
9/18/2026	14.30	14.40	14.24	14.34	1,295,139	13.81
9/17/2026	14.28	14.42	14.28	14.33	1,015,942	13.80
9/16/2026	14.19	14.32	14.09	14.17	1,742,413	13.64
9/15/2026	14.40	14.50	14.15	14.19	1,427,204	13.66
9/14/2026	14.60	14.75	14.43	14.70	1,878,419	13.91
9/11/2026	15.10	15.20	14.40	14.80	5,109,590	14.00
9/10/2026	15.89	16.04	15.85	15.91	897,878	15.05
9/09/2026	16.08	16.13	15.96	15.99	568,619	15.13
9/08/2026	15.98	16.09	15.95	16.08	357,550	15.22
9/04/2026	15.99	16.02	15.94	16.00	400,206	15.14
9/03/2026	15.93	16.05	15.87	16.05	442,042	15.19
9/02/2026	15.85	15.92	15.82	15.90	412,895	15.05
9/01/2026	15.90	15.95	15.80	15.80	633,661	14.95
8/31/2026	15.99	16.02	15.90	15.98	598,195	15.12
8/28/2026	15.89	16.00	15.83	16.00	436,688	15.14
8/27/2026	15.78	15.91	15.78	15.89	426,998	15.04
8/26/2026	15.85	15.89	15.78	15.79	439,499	14.94
8/25/2026	15.77	15.90	15.77	15.88	331,920	15.03
8/24/2026	15.90	15.92	15.74	15.77	544,202	14.92
8/21/2026	15.82	16.02	15.77	15.90	884,178	15.05
8/20/2026	15.86	15.86	15.73	15.74	521,169	14.89
8/19/2026	15.86	15.95	15.80	15.90	404,659	15.05
8/18/2026	15.68	15.78	15.65	15.76	557,711	14.91
8/17/2026	15.81	15.90	15.71	15.72	945,149	14.87
8/14/2026	16.00	16.04	15.85	15.86	561,183	15.01