BlackRock Capital Allocation Trust (BCAT) Historical Stock Data
15.31 ↑0.04 (0.26%)
As of April 22, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, BCAT is down -0.03% a day on average. There have been 13 days where BlackRock Capital Allocation Trust closed green and 17 days where BCAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 15.32 | 15.31 | ↓$0.01 (-0.07%) | 15.23 | 15.41 | 291.62K |
| 2024-04-19 | 15.40 | 15.27 | ↓$0.13 (-0.84%) | 15.25 | 15.43 | 173.92K |
| 2024-04-18 | 15.40 | 15.37 | ↓$0.03 (-0.19%) | 15.30 | 15.45 | 183.59K |
| 2024-04-17 | 15.47 | 15.37 | ↓$0.10 (-0.65%) | 15.32 | 15.47 | 167.38K |
| 2024-04-16 | 15.44 | 15.33 | ↓$0.11 (-0.71%) | 15.33 | 15.52 | 400.63K |
| 2024-04-15 | 15.58 | 15.50 | ↓$0.08 (-0.51%) | 15.50 | 15.75 | 288.06K |
| 2024-04-12 | 15.82 | 15.53 | ↓$0.29 (-1.83%) | 15.49 | 15.83 | 425.66K |
| 2024-04-11 | 15.93 | 16.05 | ↑$0.12 (0.75%) | 15.79 | 16.20 | 328.30K |
| 2024-04-10 | 15.97 | 15.89 | ↓$0.08 (-0.50%) | 15.85 | 16.03 | 222.09K |
| 2024-04-09 | 16.20 | 16.09 | ↓$0.11 (-0.68%) | 16.02 | 16.25 | 194.96K |
| 2024-04-08 | 16.08 | 16.14 | ↑$0.06 (0.37%) | 15.97 | 16.17 | 173.74K |
| 2024-04-05 | 16.00 | 16.12 | ↑$0.12 (0.75%) | 16.00 | 16.27 | 184.07K |
| 2024-04-04 | 16.43 | 16.03 | ↓$0.40 (-2.43%) | 16.01 | 16.44 | 311.64K |
| 2024-04-03 | 16.50 | 16.40 | ↓$0.10 (-0.61%) | 16.34 | 16.58 | 142.93K |
| 2024-04-02 | 16.45 | 16.54 | ↑$0.09 (0.55%) | 16.42 | 16.61 | 303.42K |
| 2024-04-01 | 16.65 | 16.61 | ↓$0.04 (-0.24%) | 16.55 | 16.66 | 391.75K |
| 2024-03-28 | 16.38 | 16.66 | ↑$0.28 (1.71%) | 16.29 | 16.82 | 2.18M |
| 2024-03-27 | 16.17 | 16.32 | ↑$0.15 (0.93%) | 16.17 | 16.41 | 269.75K |
| 2024-03-26 | 16.34 | 16.14 | ↓$0.20 (-1.22%) | 16.12 | 16.39 | 265.55K |
| 2024-03-25 | 16.15 | 16.32 | ↑$0.17 (1.05%) | 16.12 | 16.38 | 318.22K |
| 2024-03-22 | 16.15 | 16.22 | ↑$0.07 (0.43%) | 16.06 | 16.25 | 259.02K |
| 2024-03-21 | 15.98 | 16.15 | ↑$0.17 (1.06%) | 15.96 | 16.20 | 275.68K |
| 2024-03-20 | 15.71 | 16.01 | ↑$0.30 (1.91%) | 15.68 | 16.05 | 500.42K |
| 2024-03-19 | 15.43 | 15.60 | ↑$0.17 (1.10%) | 15.39 | 15.64 | 238.69K |
| 2024-03-18 | 15.54 | 15.49 | ↓$0.05 (-0.32%) | 15.47 | 15.57 | 185.86K |
| 2024-03-15 | 15.42 | 15.48 | ↑$0.06 (0.39%) | 15.42 | 15.49 | 148.47K |
| 2024-03-14 | 15.63 | 15.49 | ↓$0.14 (-0.90%) | 15.48 | 15.75 | 362.42K |
| 2024-03-13 | 15.79 | 15.87 | ↑$0.08 (0.51%) | 15.79 | 15.90 | 223.79K |
| 2024-03-12 | 15.81 | 15.73 | ↓$0.08 (-0.51%) | 15.72 | 15.86 | 1.52M |
| 2024-03-11 | 15.84 | 15.79 | ↓$0.05 (-0.32%) | 15.76 | 15.84 | 145.53K |
Create an account or log in to view more rows.
$BCAT buy the dip were blasting off
$BCAT How can this stock move so little? Damn
$BCAT cup and handle!
$BCAT Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$BCAT breaking out of this wedge sooner than later
$BCAT about to pop IMHO
$BCAT the greatest stock of all time
will not bow to the shorts
oh yeah
$BCAT what happen
$BCAT almost time for the running
$BCAT how low can she go