loading

Blackrock Capital Allocation Term Trust Stock (BCAT) Price History

The historical daily chart and data for Blackrock Capital Allocation Term Trust stock (BCAT), show that the latest closing stock price as of August 22, 2025, is $14.82.
  • Blackrock Capital Allocation Term Trust all-time high stock price is $20.12, occurred on November 17, 2021.
  • The lowest Blackrock Capital Allocation Term Trust stock price recorded was $12.91 on April 07, 2025. Since then, Blackrock Capital Allocation Term Trust's stock price has risen over 14.79% to $14.82 now.
  • The 52-week high stock price for BCAT is $16.80, representing a 13.36% increase from the current share price, occurred on September 13, 2024.
  • The 52-week low stock price for BCAT is $12.91, indicating a -12.89% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Blackrock Capital Allocation Term Trust (BCAT) stock in the beginning of 2024 was $19.45. The stock closed the year at $13.87, a loss of over -28.69% for the year.
The table below shows more information about BCAT historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $14.82 $14.55 $0.265 683,877.0 +1.79%
Aug 21, 2025 $14.83 $14.48 $0.35 478,389.0 -0.82%
Aug 20, 2025 $14.84 $14.64 $0.20 609,192.0 -0.81%
Aug 19, 2025 $14.86 $14.77 $0.0899 413,326.0 +0.00%
Aug 18, 2025 $14.90 $14.77 $0.13 636,295.0 -0.47%
Aug 15, 2025 $15.01 $14.87 $0.1393 477,233.0 -1.91%
Aug 14, 2025 $15.24 $15.15 $0.0938 690,497.0 -0.66%
Aug 13, 2025 $15.26 $15.13 $0.13 986,180.0 +0.33%
Aug 12, 2025 $15.24 $15.11 $0.1297 551,402.0 +0.80%
Aug 11, 2025 $15.13 $15.05 $0.08 679,936.0 +0.20%
Aug 08, 2025 $15.06 $14.93 $0.13 536,209.0 +0.60%
Aug 07, 2025 $15.01 $14.94 $0.07 506,762.0 +0.13%
Aug 06, 2025 $14.97 $14.92 $0.0499 515,088.0 +0.27%
Aug 05, 2025 $14.98 $14.88 $0.10 612,840.0 -0.13%
Aug 04, 2025 $14.94 $14.86 $0.08 439,878.0 +0.81%
Aug 01, 2025 $14.91 $14.71 $0.1996 811,856.0 -0.60%
Jul 31, 2025 $15.05 $14.87 $0.179 672,835.0 -0.33%
Jul 30, 2025 $15.07 $14.89 $0.18 503,082.0 -0.33%
Jul 29, 2025 $15.00 $14.93 $0.07 302,617.0 +0.54%
Jul 28, 2025 $15.05 $14.92 $0.13 446,554.0 -0.27%
Jul 25, 2025 $15.02 $14.90 $0.12 430,894.0 +0.27%
Jul 24, 2025 $15.02 $14.92 $0.0999 650,103.0 -0.47%

Blackrock Capital Allocation Term Trust Stock (BCAT) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Blackrock Capital Allocation Term Trust stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BCAT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Blackrock Capital Allocation Term Trust stock price history provides a foundation for understanding how the company's stock has evolved over time.

Blackrock Capital Allocation Term Trust Stock (BCAT) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $15.26 $14.48 $0.78 10,312,837.0 -0.54%
Jul, 2025 $15.30 $14.66 $0.64 13,188,572.0 -1.59%
Jun, 2025 $15.29 $14.72 $0.57 10,769,169.0 +1.68%
May, 2025 $15.37 $14.47 $0.90 10,608,601.0 +3.04%
Apr, 2025 $14.65 $12.91 $1.74 11,348,161.0 +0.35%
Mar, 2025 $15.58 $14.12 $1.46 11,075,186.0 -6.19%
Feb, 2025 $15.91 $15.16 $0.75 8,938,546.0 -0.65%
Jan, 2025 $15.81 $15.17 $0.64 8,423,999.0 +1.98%

Blackrock Capital Allocation Term Trust Stock (BCAT) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $16.45 $15.00 $1.45 10,857,375.0 -7.42%
Nov, 2024 $16.54 $15.81 $0.73 7,167,457.0 +2.51%
Oct, 2024 $16.65 $15.69 $0.96 8,389,933.0 -3.28%
Sep, 2024 $16.80 $16.21 $0.5899 7,693,794.0 -0.84%
Aug, 2024 $16.73 $15.40 $1.33 7,605,239.0 +1.16%
Jul, 2024 $17.06 $15.80 $1.26 9,477,972.0 -0.06%
Jun, 2024 $16.85 $15.86 $0.99 7,109,214.0 -0.61%
May, 2024 $17.18 $15.43 $1.75 9,130,158.0 +7.14%
Apr, 2024 $16.69 $15.23 $1.46 5,237,576.0 -7.50%
Mar, 2024 $16.82 $15.39 $1.43 8,061,289.0 +7.14%
Feb, 2024 $15.74 $15.25 $0.4899 5,649,011.0 +1.57%
Jan, 2024 $15.53 $14.76 $0.77 6,179,852.0 +2.41%

Blackrock Capital Allocation Term Trust Stock (BCAT) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $15.07 $14.68 $0.3901 8,330,233.0 +1.08%
Nov, 2023 $15.03 $13.95 $1.08 6,641,279.0 +5.79%
Oct, 2023 $14.58 $13.67 $0.91 6,666,797.0 -3.52%
Sep, 2023 $15.20 $14.18 $1.02 6,760,212.0 -2.82%
Aug, 2023 $15.48 $14.73 $0.7535 4,372,987.0 -2.99%
Jul, 2023 $15.57 $15.06 $0.51 4,954,360.0 +0.79%
Jun, 2023 $15.50 $14.75 $0.7452 5,910,458.0 +3.25%
May, 2023 $15.30 $14.70 $0.6005 5,407,604.0 -2.31%
Apr, 2023 $15.25 $14.60 $0.6499 4,373,679.0 -0.13%
Mar, 2023 $15.17 $14.15 $1.02 6,450,893.0 +2.02%
Feb, 2023 $15.61 $14.63 $0.98 5,508,001.0 -1.79%
Jan, 2023 $15.16 $13.91 $1.25 6,681,670.0 +8.94%
closed_end_fund_equity RVT
$15.92
price up icon 2.84%
closed_end_fund_equity GAB
$6.00
price up icon 1.01%
closed_end_fund_equity CLM
$8.09
price up icon 0.75%
closed_end_fund_equity KYN
$12.32
price up icon 0.33%
closed_end_fund_equity GDV
$26.75
price up icon 1.17%
closed_end_fund_equity ETY
$15.71
price up icon 0.96%
Cap:     |  Volume (24h):