NYSE:BTZ | Historical Stock Price | BLACKROCK CREDIT ALLOCATION INCOME 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
2006-12-22 to 2026-09-04
Data captured

Stock Price Chart

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

$5.13$8.31$13.45$21.78$35.26$57.092006-12-222026-08-27

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$14.71$47.05420,800——
2020-12-30$14.77$47.25214,400——
2020-12-29$14.85$47.23224,100——
2020-12-28$14.84$47.20355,200——
2020-12-24$14.98$47.65130,300——
2020-12-23$14.92$47.46189,600——
2020-12-22$14.92$47.46153,700——
2020-12-21$14.93$47.49217,300——
2020-12-18$14.96$47.58235,500——
2020-12-17$14.89$47.36243,500——
2020-12-16$14.82$47.14174,300——
2020-12-15$14.76$46.95212,200——
2020-12-14$14.79$47.04203,200——
2020-12-11$14.86$47.00216,400——
2020-12-10$14.91$47.16149,300——
2020-12-09$14.93$47.22229,700——
2020-12-08$14.90$47.12383,500——
2020-12-07$14.72$46.56219,600——
2020-12-04$14.77$46.71171,700——
2020-12-03$14.77$46.71235,200——
2020-12-02$14.69$46.46292,000——
2020-12-01$14.78$46.75199,000——
2020-11-30$14.85$46.97263,500——
2020-11-27$14.83$46.90146,600——
2020-11-25$14.86$47.00179,900——
2020-11-24$14.79$46.78242,900——
2020-11-23$14.63$46.27172,900——
2020-11-20$14.57$46.08314,100——
2020-11-19$14.50$45.86145,900——
2020-11-18$14.42$45.61187,700——
2020-11-17$14.38$45.48153,200——
2020-11-16$14.35$45.39226,700——
2020-11-13$14.35$45.39210,500——
2020-11-12$14.42$45.34158,300——
2020-11-11$14.31$45.00297,100——
2020-11-10$14.15$44.49195,800——
2020-11-09$14.09$44.30308,300——
2020-11-06$14.09$44.30220,000——
2020-11-05$14.08$44.27426,800——
2020-11-04$13.94$43.83217,900——
2020-11-03$13.77$43.30181,700——
2020-11-02$13.87$43.61165,400——
2020-10-30$13.81$43.42175,500——
2020-10-29$13.78$43.33190,400——
2020-10-28$13.83$43.49188,700——
2020-10-27$13.88$43.64213,800——
2020-10-26$13.90$43.71166,700——
2020-10-23$13.88$43.64156,000——
2020-10-22$13.89$43.67149,700——
2020-10-21$13.85$43.55174,100——
2020-10-20$13.86$43.58166,300——
2020-10-19$13.90$43.71162,400——
2020-10-16$13.95$43.86133,400——
2020-10-15$13.91$43.74126,000——
2020-10-14$13.94$43.83158,200——
2020-10-13$13.98$43.69185,600——
2020-10-12$13.97$43.66222,700——
2020-10-09$13.91$43.47241,100——
2020-10-08$13.98$43.69226,900——
2020-10-07$13.94$43.57288,900——
2020-10-06$14.01$43.79131,700——
2020-10-05$13.96$43.63207,300——
2020-10-02$14.00$43.76188,700——
2020-10-01$14.19$44.35151,800——
2020-09-30$14.22$44.44412,300——
2020-09-29$14.11$44.10198,800——
2020-09-28$14.06$43.94265,000——
2020-09-25$14.14$44.19506,900——
2020-09-24$14.00$43.76331,000——
2020-09-23$13.71$42.85220,300——
2020-09-22$13.96$43.63235,700——
2020-09-21$13.86$43.32188,500——
2020-09-18$13.98$43.69166,100——
2020-09-17$13.92$43.51119,400——
2020-09-16$13.94$43.57139,600——
2020-09-15$14.00$43.76153,600——
2020-09-14$13.99$43.72184,600——
2020-09-11$14.05$43.65177,900——
2020-09-10$14.03$43.59148,800——
2020-09-09$14.03$43.59373,200——
2020-09-08$14.00$43.49400,400——
2020-09-04$13.93$43.28289,000——
2020-09-03$14.07$43.71249,700——
2020-09-02$14.07$43.71210,200——
2020-09-01$14.03$43.59336,400——
2020-08-31$13.96$43.37398,100——
2020-08-28$13.94$43.31274,200——
2020-08-27$13.90$43.18461,500——
2020-08-26$13.96$43.37449,100——
2020-08-25$13.91$43.21183,100——
2020-08-24$13.96$43.37252,900——
2020-08-21$13.93$43.28168,100——
2020-08-20$13.95$43.34529,500——
2020-08-19$13.88$43.12450,200——
2020-08-18$13.92$43.25211,700——
2020-08-17$13.91$43.21256,000——
2020-08-14$13.94$43.31812,300——
2020-08-13$14.18$44.05207,900——
2020-08-12$14.30$44.17213,700——
2020-08-11$14.36$44.35212,900——
2020-08-10$14.43$44.57155,600——
2020-08-07$14.45$44.63184,200——
2020-08-06$14.41$44.50197,700——
2020-08-05$14.38$44.41278,200——
2020-08-04$14.40$44.47271,100——
2020-08-03$14.35$44.32321,700——
2020-07-31$14.16$43.73271,600——
2020-07-30$14.03$43.33129,300——
2020-07-29$14.02$43.30230,400——
2020-07-28$13.96$43.12225,000——
2020-07-27$13.91$42.96523,500——
2020-07-24$13.80$42.62245,900——
2020-07-23$13.78$42.56433,400——
2020-07-22$13.73$42.40322,700——
2020-07-21$13.68$42.25227,000——
2020-07-20$13.65$42.16327,300——
2020-07-17$13.60$42.00169,400——
2020-07-16$13.66$42.19170,100——
2020-07-15$13.73$42.40248,500——
2020-07-14$13.68$42.25716,700——
2020-07-13$13.65$41.90290,400——
2020-07-10$13.55$41.59189,000——
2020-07-09$13.44$41.25271,700——
2020-07-08$13.61$41.78222,500——
2020-07-07$13.55$41.59245,800——
2020-07-06$13.52$41.50285,500——
2020-07-02$13.38$41.07180,400——
2020-07-01$13.35$40.98255,400——
2020-06-30$13.20$40.52447,000——
2020-06-29$13.30$40.82210,500——
2020-06-26$13.31$40.85271,600——
2020-06-25$13.50$41.44165,800——
2020-06-24$13.59$41.71226,500——
2020-06-23$13.61$41.78301,700——
2020-06-22$13.73$42.14163,000——
2020-06-19$13.78$42.30272,300——
2020-06-18$13.68$41.99127,700——
2020-06-17$13.67$41.96269,900——
2020-06-16$13.60$41.74341,400——
2020-06-15$13.50$41.44398,500——
2020-06-12$13.46$41.32230,000——
2020-06-11$13.45$41.03302,800——
2020-06-10$13.80$42.09349,300——
2020-06-09$13.96$42.58189,200——
2020-06-08$14.00$42.70279,200——
2020-06-05$14.21$43.34527,900——
2020-06-04$14.10$43.01250,800——
2020-06-03$14.09$42.98385,700——
2020-06-02$13.94$42.52189,200——
2020-06-01$13.94$42.52248,500——
2020-05-29$13.53$41.27335,900——
2020-05-28$13.30$40.57614,000——
2020-05-27$13.68$41.73333,000——
2020-05-26$13.50$41.18285,700——
2020-05-22$13.48$41.12212,600——
2020-05-21$13.42$40.94201,700——
2020-05-20$13.26$40.45195,100——
2020-05-19$13.04$39.78205,800——
2020-05-18$12.71$38.77271,900——
2020-05-15$12.67$38.65281,300——
2020-05-14$12.77$38.95292,300——
2020-05-13$12.99$39.37498,300——
2020-05-12$13.19$39.97190,800——
2020-05-11$13.27$40.22234,200——
2020-05-08$13.21$40.03364,200——
2020-05-07$13.29$40.28210,100——
2020-05-06$13.37$40.52313,600——
2020-05-05$13.53$41.00408,800——
2020-05-04$13.45$40.76260,500——
2020-05-01$13.10$39.70604,000——
2020-04-30$13.04$39.52265,400——
2020-04-29$13.02$39.46438,800——
2020-04-28$12.77$38.70308,300——
2020-04-27$12.55$38.03415,900——
2020-04-24$12.54$38.00309,300——
2020-04-23$12.69$38.46238,400——
2020-04-22$12.75$38.64260,600——
2020-04-21$12.74$38.61381,300——
2020-04-20$13.18$39.94361,100——
2020-04-17$13.30$40.31300,400——
2020-04-16$13.23$40.09219,900——
2020-04-15$13.02$39.46425,900——
2020-04-14$13.04$39.52412,100——
2020-04-13$12.76$38.42728,500——
2020-04-09$12.83$38.63432,700——
2020-04-08$12.20$36.73783,700——
2020-04-07$11.95$35.98459,300——
2020-04-06$11.82$35.59566,200——
2020-04-03$11.42$34.38278,800——
2020-04-02$11.52$34.68425,400——
2020-04-01$11.57$34.83905,200——
2020-03-31$11.66$35.10717,400——
2020-03-30$11.49$34.59605,100——
2020-03-27$11.50$34.62359,700——
2020-03-26$11.54$34.74884,700——
2020-03-25$10.97$33.031,050,600——
2020-03-24$9.91$29.841,038,700——
2020-03-23$9.50$28.601,540,100——
2020-03-20$9.85$29.651,070,500——
2020-03-19$10.01$30.14902,700——
2020-03-18$10.36$31.192,502,600——
2020-03-17$11.01$33.15849,900——
2020-03-16$11.05$33.27731,700——
2020-03-13$12.07$36.34858,000——
2020-03-12$11.62$34.731,116,600——
2020-03-11$12.63$37.75839,200——
2020-03-10$13.42$40.11744,400——
2020-03-09$13.79$41.22451,200——
2020-03-06$14.34$42.86512,300——
2020-03-05$14.35$42.89297,000——
2020-03-04$14.42$43.10400,600——
2020-03-03$14.32$42.80410,900——
2020-03-02$14.33$42.83614,700——
2020-02-28$13.70$40.95817,400——
2020-02-27$13.91$41.581,170,900——
2020-02-26$14.42$43.10304,600——
2020-02-25$14.54$43.46610,800——
2020-02-24$14.59$43.61284,600——
2020-02-21$14.66$43.82224,200——
2020-02-20$14.67$43.85410,300——
2020-02-19$14.70$43.94290,900——
2020-02-18$14.67$43.85238,500——
2020-02-14$14.54$43.46287,100——
2020-02-13$14.51$43.37332,400——
2020-02-12$14.63$43.48599,300——
2020-02-11$14.65$43.541,369,400——
2020-02-10$14.60$43.39771,600——
2020-02-07$14.88$44.22396,000——
2020-02-06$14.74$43.80421,600——
2020-02-05$14.70$43.68401,900——
2020-02-04$14.50$43.09356,700——
2020-02-03$14.28$42.44312,600——
2020-01-31$14.38$42.73339,100——
2020-01-30$14.28$42.44382,100——
2020-01-29$14.27$42.41562,700——
2020-01-28$14.24$42.32781,300——
2020-01-27$14.28$42.44382,600——
2020-01-24$14.35$42.64379,900——
2020-01-23$14.32$42.55504,100——
2020-01-22$14.31$42.53300,100——
2020-01-21$14.26$42.38416,800——
2020-01-17$14.28$42.44378,900——
2020-01-16$14.28$42.44418,300——
2020-01-15$14.20$42.20280,200——
2020-01-14$14.13$41.99326,500——
2020-01-13$14.12$41.96304,800——
2020-01-10$14.11$41.93493,100——
2020-01-09$14.06$41.78435,400——
2020-01-08$14.07$41.81620,200——
2020-01-07$14.05$41.75464,100——
2020-01-06$14.03$41.69602,300——
2020-01-03$14.04$41.72641,200——
2020-01-02$13.98$41.54627,300——