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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$19.45$20.73987,400——
2021-12-30$19.24$20.50765,000——
2021-12-29$19.00$20.251,160,300——
2021-12-28$18.86$20.101,157,800——
2021-12-27$18.96$20.21986,000——
2021-12-23$18.81$20.05949,700——
2021-12-22$18.51$19.731,238,000——
2021-12-21$18.38$19.591,479,400——
2021-12-20$18.30$19.50890,600——
2021-12-17$18.50$19.72926,200——
2021-12-16$18.45$19.661,087,300——
2021-12-15$18.68$19.80877,800——
2021-12-14$18.54$19.65608,400——
2021-12-13$18.83$19.96417,200——
2021-12-10$18.97$20.10673,700——
2021-12-09$19.08$20.22797,500——
2021-12-08$18.96$20.09778,000——
2021-12-07$18.72$19.84682,600——
2021-12-06$18.47$19.57844,700——
2021-12-03$18.52$19.63621,500——
2021-12-02$18.66$19.78719,000——
2021-12-01$18.73$19.85590,100——
2021-11-30$18.87$20.00652,000——
2021-11-29$19.16$20.31399,300——
2021-11-26$19.20$20.35329,700——
2021-11-24$19.46$20.62240,200——
2021-11-23$19.42$20.58361,500——
2021-11-22$19.62$20.79478,500——
2021-11-19$19.73$20.91383,700——
2021-11-18$19.95$21.14282,200——
2021-11-17$20.10$21.30381,100——
2021-11-16$20.05$21.25360,400——
2021-11-15$20.00$21.20258,200——
2021-11-12$19.93$21.12220,300——
2021-11-11$20.00$21.09188,700——
2021-11-10$19.94$21.02391,000——
2021-11-09$20.03$21.12723,700——
2021-11-08$20.10$21.191,078,100——
2021-11-05$20.15$21.24838,000——
2021-11-04$20.14$21.23385,400——
2021-11-03$20.33$21.43197,400——
2021-11-02$20.34$21.44332,800——
2021-11-01$20.30$21.40443,100——
2021-10-29$20.14$21.23421,400——
2021-10-28$19.80$20.87316,200——
2021-10-27$19.65$20.72396,900——
2021-10-26$19.67$20.74581,800——
2021-10-25$19.59$20.65347,500——
2021-10-22$19.65$20.72434,900——
2021-10-21$19.66$20.73339,000——
2021-10-20$19.63$20.70529,700——
2021-10-19$19.52$20.58520,300——
2021-10-18$19.45$20.51410,200——
2021-10-15$19.45$20.51399,900——
2021-10-14$19.64$20.71388,900——
2021-10-13$19.56$20.51399,800——
2021-10-12$19.56$20.51362,200——
2021-10-11$19.68$20.64280,400——
2021-10-08$19.90$20.87190,600——
2021-10-07$20.04$21.02217,300——
2021-10-06$20.10$21.08202,500——
2021-10-05$20.18$21.16300,800——
2021-10-04$20.00$20.97365,600——
2021-10-01$20.07$21.05380,800——
2021-09-30$20.20$21.18399,900——
2021-09-29$20.01$20.98634,200——
2021-09-28$19.75$20.71749,200——
2021-09-27$19.94$20.911,155,100——
2021-09-24$20.07$21.05610,900——
2021-09-23$20.19$21.17809,300——
2021-09-22$20.24$21.23316,600——
2021-09-21$20.24$21.23279,100——
2021-09-20$20.36$21.35256,700——
2021-09-17$20.55$21.55438,400——
2021-09-16$20.98$22.00226,100——
2021-09-15$21.10$22.13280,100——
2021-09-14$21.21$22.24297,500——
2021-09-13$21.75$22.70103,100——
2021-09-10$21.69$22.64141,400——
2021-09-09$21.67$22.62135,600——
2021-09-08$21.73$22.68118,800——
2021-09-07$21.85$22.80167,300——
2021-09-03$22.04$23.0050,000——
2021-09-02$22.00$22.96120,800——
2021-09-01$22.07$23.03106,400——
2021-08-31$22.01$22.97172,200——
2021-08-30$21.94$22.90207,100——
2021-08-27$22.00$22.96109,900——
2021-08-26$21.75$22.70447,200——
2021-08-25$21.68$22.63281,000——
2021-08-24$21.50$22.44167,700——
2021-08-23$21.50$22.44232,700——
2021-08-20$21.19$22.1283,600——
2021-08-19$21.16$22.08274,000——
2021-08-18$21.00$21.92178,100——
2021-08-17$21.18$22.10161,500——
2021-08-16$21.42$22.36215,200——
2021-08-13$21.65$22.60158,400——
2021-08-12$21.98$22.8377,800——
2021-08-11$22.04$22.8992,800——
2021-08-10$21.82$22.66148,100——
2021-08-09$21.99$22.84112,200——
2021-08-06$21.83$22.6888,200——
2021-08-05$21.82$22.66170,500——
2021-08-04$21.89$22.7490,500——
2021-08-03$21.89$22.7499,600——
2021-08-02$21.83$22.68116,700——
2021-07-30$21.94$22.79122,700——
2021-07-29$21.95$22.8090,900——
2021-07-28$21.90$22.75112,500——
2021-07-27$21.76$22.60208,600——
2021-07-26$22.11$22.97215,300——
2021-07-23$22.25$23.11226,000——
2021-07-22$22.64$23.52239,700——
2021-07-21$22.61$23.49159,200——
2021-07-20$22.40$23.27203,800——
2021-07-19$22.05$22.90225,900——
2021-07-16$22.19$23.05150,100——
2021-07-15$22.55$23.42230,600——
2021-07-14$22.20$23.06133,600——
2021-07-13$22.50$23.26150,000——
2021-07-12$22.40$23.16119,200——
2021-07-09$22.16$22.9165,900——
2021-07-08$22.14$22.89176,600——
2021-07-07$22.42$23.18234,200——
2021-07-06$21.85$22.59102,700——
2021-07-02$21.91$22.6559,100——
2021-07-01$21.85$22.59101,300——
2021-06-30$21.88$22.62148,700——
2021-06-29$21.63$22.3690,800——
2021-06-28$21.35$22.07206,600——
2021-06-25$21.11$21.83146,200——
2021-06-24$21.20$21.92131,000——
2021-06-23$21.16$21.88148,800——
2021-06-22$21.13$21.85155,800——
2021-06-21$21.30$22.02176,200——
2021-06-18$21.49$22.2277,400——
2021-06-17$21.68$22.42109,800——
2021-06-16$21.75$22.49134,700——
2021-06-15$21.98$22.73110,000——
2021-06-14$22.00$22.75116,800——
2021-06-11$22.00$22.6487,600——
2021-06-10$21.94$22.58140,400——
2021-06-09$21.64$22.27101,400——
2021-06-08$21.68$22.3196,500——
2021-06-07$21.64$22.2778,200——
2021-06-04$21.71$22.34113,000——
2021-06-03$21.40$22.02126,400——
2021-06-02$21.52$22.14162,100——
2021-06-01$21.49$22.11121,100——
2021-05-28$21.30$21.92213,300——
2021-05-27$20.95$21.56157,100——
2021-05-26$20.88$21.49135,900——
2021-05-25$20.66$21.26257,400——
2021-05-24$20.35$20.94231,100——
2021-05-21$20.45$21.0499,300——
2021-05-20$20.35$20.94264,200——
2021-05-19$20.27$20.86163,400——
2021-05-18$20.44$21.03249,600——
2021-05-17$20.45$21.04212,500——
2021-05-14$20.42$21.01213,300——
2021-05-13$20.25$20.84203,900——
2021-05-12$20.20$20.68234,700——
2021-05-11$20.20$20.68315,000——
2021-05-10$20.31$20.79341,300——
2021-05-07$20.96$21.46253,100——
2021-05-06$20.97$21.47162,500——
2021-05-05$21.30$21.81198,600——
2021-05-04$21.53$22.04181,200——
2021-05-03$21.60$22.11104,900——
2021-04-30$21.79$22.31167,800——
2021-04-29$21.00$21.50312,300——
2021-04-28$21.30$21.81134,000——
2021-04-27$21.47$21.9890,800——
2021-04-26$21.51$22.02135,900——
2021-04-23$21.54$22.0597,600——
2021-04-22$21.37$21.88162,800——
2021-04-21$21.40$21.91238,800——
2021-04-20$21.85$22.3780,900——
2021-04-19$22.00$22.5294,800——
2021-04-16$21.85$22.3786,000——
2021-04-15$21.94$22.46190,700——
2021-04-14$21.47$21.98174,200——
2021-04-13$21.52$21.9299,100——
2021-04-12$21.26$21.66232,200——
2021-04-09$21.84$22.25126,300——
2021-04-08$21.87$22.28161,200——
2021-04-07$21.10$21.50179,800——
2021-04-06$20.58$20.97238,100——
2021-04-05$20.49$20.88355,500——
2021-04-01$20.45$20.83244,600——
2021-03-31$20.53$20.92248,200——
2021-03-30$20.48$20.86162,500——
2021-03-29$20.39$20.77209,700——
2021-03-26$20.19$20.57198,300——
2021-03-25$19.95$20.32420,000——
2021-03-24$19.98$20.36720,500——
2021-03-23$20.00$20.38536,900——
2021-03-22$20.00$20.38562,900——
2021-03-19$20.49$20.88202,600——
2021-03-18$20.41$20.79207,100——
2021-03-17$20.53$20.92414,000——
2021-03-16$21.00$21.39195,400——
2021-03-15$20.97$21.36130,300——
2021-03-12$21.16$21.56185,600——
2021-03-11$21.56$21.86185,200——
2021-03-10$21.30$21.60199,300——
2021-03-09$21.37$21.67126,700——
2021-03-08$21.11$21.40143,400——
2021-03-05$21.00$21.29197,600——
2021-03-04$21.32$21.62116,100——
2021-03-03$21.72$22.02132,900——
2021-03-02$21.59$21.89113,800——
2021-03-01$21.77$22.07112,300——
2021-02-26$21.68$21.98143,500——
2021-02-25$21.69$21.99166,300——
2021-02-24$21.99$22.30180,700——
2021-02-23$21.93$22.23217,500——
2021-02-22$21.85$22.1593,600——
2021-02-19$21.90$22.20122,100——
2021-02-18$22.09$22.40207,000——
2021-02-17$22.15$22.46182,400——
2021-02-16$21.98$22.28387,000——
2021-02-12$23.02$23.34112,300——
2021-02-11$23.27$23.49218,300——
2021-02-10$23.70$23.92255,400——
2021-02-09$23.50$23.72285,400——
2021-02-08$23.20$23.42171,700——
2021-02-05$23.25$23.47224,900——
2021-02-04$22.90$23.11239,300——
2021-02-03$22.35$22.56222,400——
2021-02-02$21.83$22.03237,200——
2021-02-01$22.35$22.5692,100——
2021-01-29$21.98$22.19219,600——
2021-01-28$22.00$22.21118,200——
2021-01-27$21.57$21.77174,000——
2021-01-26$21.31$21.51229,700——
2021-01-25$21.75$21.95203,000——
2021-01-22$21.79$21.99157,100——
2021-01-21$21.99$22.20180,000——
2021-01-20$21.63$21.83159,200——
2021-01-19$21.59$21.79196,900——
2021-01-15$21.60$21.80175,600——
2021-01-14$21.96$22.17160,500——
2021-01-13$22.02$22.12171,200——
2021-01-12$21.73$21.83289,800——
2021-01-11$21.86$21.96182,900——
2021-01-08$22.50$22.60146,900——
2021-01-07$22.47$22.57214,100——
2021-01-06$21.70$21.80196,200——
2021-01-05$21.66$21.76134,300——
2021-01-04$21.52$21.62210,800——