NYSE:BCAT | Historical Stock Price | BlackRock Capital Allocation Term Trust

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-09-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$12.54$15.49$19.14$23.64$29.20$36.072020-09-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$21.77$21.87229,600——
2020-12-30$22.44$22.54142,600——
2020-12-29$22.22$22.32254,500——
2020-12-28$22.94$23.04227,000——
2020-12-24$23.33$23.4481,100——
2020-12-23$23.34$23.45219,900——
2020-12-22$23.50$23.61307,800——
2020-12-21$22.99$23.10200,200——
2020-12-18$22.97$23.08262,800——
2020-12-17$23.12$23.23296,700——
2020-12-16$23.09$23.20277,400——
2020-12-15$23.00$23.11329,400——
2020-12-14$22.54$22.64358,600——
2020-12-11$22.83$22.83284,300——
2020-12-10$22.68$22.68238,800——
2020-12-09$22.11$22.11333,800——
2020-12-08$22.21$22.21244,600——
2020-12-07$21.90$21.90158,100——
2020-12-04$21.87$21.87184,800——
2020-12-03$21.92$21.92190,300——
2020-12-02$21.65$21.65217,800——
2020-12-01$21.08$21.08160,900——
2020-11-30$21.25$21.25162,600——
2020-11-27$20.76$20.7641,400——
2020-11-25$20.64$20.64176,600——
2020-11-24$20.82$20.82110,900——
2020-11-23$20.96$20.96125,800——
2020-11-20$20.78$20.78228,700——
2020-11-19$20.88$20.88137,700——
2020-11-18$21.01$21.01220,200——
2020-11-17$20.96$20.96153,600——
2020-11-16$20.60$20.60173,500——
2020-11-13$20.51$20.5187,100——
2020-11-12$20.52$20.5292,800——
2020-11-11$20.63$20.63145,000——
2020-11-10$20.54$20.54223,000——
2020-11-09$20.60$20.60176,400——
2020-11-06$20.46$20.4686,300——
2020-11-05$20.35$20.35119,500——
2020-11-04$20.35$20.35104,700——
2020-11-03$20.12$20.1297,500——
2020-11-02$20.07$20.0782,400——
2020-10-30$19.78$19.78209,000——
2020-10-29$19.96$19.96165,800——
2020-10-28$19.93$19.93317,000——
2020-10-27$20.05$20.05263,000——
2020-10-26$20.10$20.10272,700——
2020-10-23$20.54$20.54122,700——
2020-10-22$20.49$20.49113,700——
2020-10-21$20.48$20.48117,100——
2020-10-20$20.56$20.56142,700——
2020-10-19$20.45$20.45140,600——
2020-10-16$20.50$20.50112,700——
2020-10-15$20.49$20.49128,200——
2020-10-14$20.46$20.46151,200——
2020-10-13$20.46$20.46139,000——
2020-10-12$20.48$20.48148,500——
2020-10-09$20.48$20.48221,900——
2020-10-08$20.42$20.42226,400——
2020-10-07$20.37$20.37156,800——
2020-10-06$20.26$20.26335,300——
2020-10-05$20.37$20.37214,900——
2020-10-02$20.46$20.46239,600——
2020-10-01$20.30$20.30315,600——
2020-09-30$20.46$20.46430,200——
2020-09-29$20.17$20.17416,200——
2020-09-28$20.20$20.20414,600——
2020-09-25$20.00$20.002,619,300——