BlackRock Capital Allocation Trust

BCAT
🏛️ usa →
14.81
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 19.30 19.62 19.28 19.45 1.0M
2021-12-30 18.96 19.30 18.96 19.24 0.8M
2021-12-29 18.80 19.03 18.79 19.00 1.2M
2021-12-28 18.88 19.04 18.68 18.86 1.2M
2021-12-27 18.88 19.13 18.87 18.96 1.0M
2021-12-23 18.45 18.82 18.45 18.81 0.9M
2021-12-22 18.36 18.59 18.35 18.51 1.2M
2021-12-21 18.30 18.43 18.23 18.38 1.5M
2021-12-20 18.41 18.44 18.20 18.30 0.9M
2021-12-17 18.38 18.54 18.22 18.50 0.9M
2021-12-16 18.65 18.81 18.39 18.45 1.1M
2021-12-15 18.51 18.75 18.47 18.68 0.9M
2021-12-14 18.69 18.79 18.44 18.54 0.6M
2021-12-13 18.87 18.97 18.71 18.83 0.4M
2021-12-10 19.13 19.16 18.84 18.97 0.7M
2021-12-09 18.92 19.15 18.87 19.08 0.8M
2021-12-08 18.68 18.99 18.68 18.96 0.8M
2021-12-07 18.53 18.79 18.53 18.72 0.7M
2021-12-06 18.51 18.62 18.41 18.47 0.8M
2021-12-03 18.55 18.72 18.38 18.52 0.6M
2021-12-02 18.59 18.77 18.51 18.66 0.7M
2021-12-01 18.84 19.10 18.67 18.73 0.6M
2021-11-30 19.05 19.20 18.80 18.87 0.7M
2021-11-29 19.27 19.29 19.09 19.16 0.4M
2021-11-26 19.23 19.55 19.09 19.20 0.3M
2021-11-24 19.43 19.48 19.33 19.46 0.2M
2021-11-23 19.41 19.63 19.37 19.42 0.4M
2021-11-22 19.77 19.90 19.58 19.62 0.5M
2021-11-19 19.80 19.90 19.72 19.73 0.4M
2021-11-18 20.06 20.08 19.92 19.95 0.3M
2021-11-17 20.01 20.12 19.95 20.10 0.4M
2021-11-16 19.97 20.11 19.97 20.05 0.4M
2021-11-15 19.85 20.02 19.85 20.00 0.3M
2021-11-12 20.00 20.05 19.88 19.93 0.2M
2021-11-11 20.04 20.08 19.98 20.00 0.2M
2021-11-10 19.87 20.08 19.87 19.94 0.4M
2021-11-09 20.14 20.17 19.91 20.03 0.7M
2021-11-08 20.14 20.18 20.06 20.10 1.1M
2021-11-05 20.19 20.26 20.04 20.15 0.8M
2021-11-04 20.16 20.43 20.08 20.14 0.4M
2021-11-03 20.31 20.35 20.11 20.33 0.2M
2021-11-02 20.27 20.36 20.08 20.34 0.3M
2021-11-01 20.15 20.35 20.06 20.30 0.4M
2021-10-29 19.79 20.16 19.73 20.14 0.4M
2021-10-28 19.67 19.81 19.62 19.80 0.3M
2021-10-27 19.70 19.78 19.62 19.65 0.4M
2021-10-26 19.70 19.70 19.52 19.67 0.6M
2021-10-25 19.65 19.75 19.56 19.59 0.3M
2021-10-22 19.59 19.77 19.59 19.65 0.4M
2021-10-21 19.63 19.70 19.51 19.66 0.3M
2021-10-20 19.52 19.72 19.46 19.63 0.5M
2021-10-19 19.50 19.65 19.39 19.52 0.5M
2021-10-18 19.42 19.57 19.40 19.45 0.4M
2021-10-15 19.61 19.75 19.45 19.45 0.4M
2021-10-14 19.61 19.74 19.55 19.64 0.4M
2021-10-13 19.68 19.70 19.41 19.56 0.4M
2021-10-12 19.71 19.77 19.51 19.56 0.4M
2021-10-11 19.83 19.96 19.66 19.68 0.3M
2021-10-08 20.06 20.14 19.90 19.90 0.2M
2021-10-07 20.19 20.28 20.00 20.04 0.2M
2021-10-06 20.16 20.17 19.88 20.10 0.2M
2021-10-05 20.00 20.23 20.00 20.18 0.3M
2021-10-04 20.05 20.19 19.95 20.00 0.4M
2021-10-01 20.24 20.25 19.92 20.07 0.4M
2021-09-30 20.11 20.23 19.96 20.20 0.4M
2021-09-29 19.91 20.13 19.87 20.01 0.6M
2021-09-28 19.94 19.94 19.55 19.75 0.7M
2021-09-27 19.83 20.01 19.83 19.94 1.2M
2021-09-24 20.15 20.25 19.95 20.07 0.6M
2021-09-23 20.30 20.46 20.13 20.19 0.8M
2021-09-22 20.33 20.43 20.21 20.24 0.3M
2021-09-21 20.28 20.45 20.16 20.24 0.3M
2021-09-20 20.24 20.39 20.06 20.36 0.3M
2021-09-17 20.96 21.03 20.35 20.55 0.4M
2021-09-16 21.16 21.16 20.92 20.98 0.2M
2021-09-15 21.10 21.25 21.00 21.10 0.3M
2021-09-14 21.58 21.68 21.21 21.21 0.3M
2021-09-13 21.80 21.87 21.64 21.75 0.1M
2021-09-10 21.70 21.83 21.62 21.69 0.1M
2021-09-09 21.68 21.85 21.63 21.67 0.1M
2021-09-08 21.81 21.93 21.70 21.73 0.1M
2021-09-07 22.00 22.00 21.75 21.85 0.2M
2021-09-03 22.09 22.10 21.93 22.04 0.0M
2021-09-02 22.02 22.07 21.99 22.00 0.1M
2021-09-01 22.20 22.20 21.95 22.07 0.1M
2021-08-31 22.07 22.08 21.81 22.01 0.2M
2021-08-30 21.86 22.05 21.80 21.94 0.2M
2021-08-27 21.90 22.00 21.77 22.00 0.1M
2021-08-26 21.57 22.01 21.55 21.75 0.4M
2021-08-25 21.56 21.85 21.47 21.68 0.3M
2021-08-24 21.50 21.51 21.33 21.50 0.2M
2021-08-23 21.28 21.56 21.15 21.50 0.2M
2021-08-20 21.25 21.25 21.09 21.19 0.1M
2021-08-19 20.87 21.27 20.87 21.16 0.3M
2021-08-18 21.06 21.26 20.99 21.00 0.2M
2021-08-17 21.33 21.45 21.14 21.18 0.2M
2021-08-16 21.55 21.65 21.40 21.42 0.2M
2021-08-13 21.99 21.99 21.61 21.65 0.2M
2021-08-12 22.04 22.13 21.95 21.98 0.1M
2021-08-11 21.74 22.08 21.74 22.04 0.1M
2021-08-10 22.05 22.13 21.82 21.82 0.1M
2021-08-09 21.97 22.27 21.86 21.99 0.1M
2021-08-06 21.90 21.94 21.75 21.83 0.1M
2021-08-05 21.95 22.03 21.77 21.82 0.2M
2021-08-04 21.88 22.03 21.83 21.89 0.1M
2021-08-03 21.81 21.97 21.76 21.89 0.1M
2021-08-02 21.80 22.00 21.75 21.83 0.1M
2021-07-30 22.05 22.22 21.70 21.94 0.1M
2021-07-29 21.91 22.00 21.77 21.95 0.1M
2021-07-28 21.94 21.94 21.75 21.90 0.1M
2021-07-27 22.11 22.13 21.65 21.76 0.2M
2021-07-26 22.31 22.44 22.03 22.11 0.2M
2021-07-23 22.55 22.77 22.06 22.25 0.2M
2021-07-22 22.70 22.70 22.25 22.64 0.2M
2021-07-21 22.57 22.69 22.34 22.61 0.2M
2021-07-20 22.29 22.50 22.12 22.40 0.2M
2021-07-19 22.39 22.39 21.63 22.05 0.2M
2021-07-16 22.74 22.74 22.03 22.19 0.2M
2021-07-15 22.27 22.77 22.27 22.55 0.2M
2021-07-14 22.45 22.50 22.17 22.20 0.1M
2021-07-13 22.27 22.50 22.21 22.50 0.2M
2021-07-12 22.26 22.49 22.21 22.40 0.1M
2021-07-09 22.05 22.31 22.05 22.16 0.1M
2021-07-08 22.09 22.20 21.98 22.14 0.2M
2021-07-07 21.85 22.42 21.76 22.42 0.2M
2021-07-06 22.00 22.00 21.76 21.85 0.1M
2021-07-02 21.87 22.00 21.75 21.91 0.1M
2021-07-01 21.67 21.88 21.60 21.85 0.1M
2021-06-30 21.74 21.94 21.65 21.88 0.1M
2021-06-29 21.41 21.63 21.41 21.63 0.1M
2021-06-28 21.41 21.41 21.15 21.35 0.2M
2021-06-25 21.13 21.23 21.04 21.11 0.1M
2021-06-24 21.25 21.62 21.19 21.20 0.1M
2021-06-23 21.31 21.44 21.09 21.16 0.1M
2021-06-22 21.25 21.48 21.02 21.13 0.2M
2021-06-21 21.53 21.60 21.29 21.30 0.2M
2021-06-18 21.74 21.74 21.39 21.49 0.1M
2021-06-17 21.69 21.80 21.50 21.68 0.1M
2021-06-16 21.98 21.99 21.69 21.75 0.1M
2021-06-15 22.00 22.00 21.65 21.98 0.1M
2021-06-14 21.99 22.00 21.77 22.00 0.1M
2021-06-11 21.96 22.00 21.79 22.00 0.1M
2021-06-10 21.61 21.94 21.60 21.94 0.1M
2021-06-09 21.75 21.75 21.49 21.64 0.1M
2021-06-08 21.55 21.70 21.51 21.68 0.1M
2021-06-07 21.67 21.75 21.54 21.64 0.1M
2021-06-04 21.47 21.71 21.45 21.71 0.1M
2021-06-03 21.37 21.57 21.36 21.40 0.1M
2021-06-02 21.39 21.64 21.26 21.52 0.2M
2021-06-01 21.21 21.51 21.04 21.49 0.1M
2021-05-28 21.07 21.33 20.86 21.30 0.2M
2021-05-27 20.95 20.99 20.70 20.95 0.2M
2021-05-26 20.73 20.88 20.60 20.88 0.1M
2021-05-25 20.36 20.67 20.31 20.66 0.3M
2021-05-24 20.52 20.60 20.30 20.35 0.2M
2021-05-21 20.43 20.49 20.31 20.45 0.1M
2021-05-20 20.35 20.43 20.30 20.35 0.3M
2021-05-19 20.25 20.45 20.16 20.27 0.2M
2021-05-18 20.55 20.63 20.31 20.44 0.2M
2021-05-17 20.50 20.63 20.27 20.45 0.2M
2021-05-14 20.32 20.49 20.20 20.42 0.2M
2021-05-13 20.20 20.43 20.15 20.25 0.2M
2021-05-12 20.18 20.43 20.02 20.20 0.2M
2021-05-11 20.30 20.59 20.10 20.20 0.3M
2021-05-10 20.92 21.12 20.17 20.31 0.3M
2021-05-07 21.00 21.14 20.80 20.96 0.3M
2021-05-06 21.44 21.44 20.78 20.97 0.2M
2021-05-05 21.65 21.66 21.27 21.30 0.2M
2021-05-04 21.47 21.68 21.12 21.53 0.2M
2021-05-03 21.63 21.84 21.53 21.60 0.1M
2021-04-30 21.18 21.79 21.07 21.79 0.2M
2021-04-29 21.44 21.54 21.00 21.00 0.3M
2021-04-28 21.45 21.48 21.29 21.30 0.1M
2021-04-27 21.62 21.62 21.37 21.47 0.1M
2021-04-26 21.61 21.65 21.49 21.51 0.1M
2021-04-23 21.45 21.62 21.32 21.54 0.1M
2021-04-22 21.47 21.53 21.20 21.37 0.2M
2021-04-21 21.80 21.95 21.30 21.40 0.2M
2021-04-20 22.00 22.00 21.69 21.85 0.1M
2021-04-19 21.85 22.00 21.65 22.00 0.1M
2021-04-16 21.91 21.92 21.60 21.85 0.1M
2021-04-15 21.57 22.00 21.38 21.94 0.2M
2021-04-14 21.50 21.64 21.18 21.47 0.2M
2021-04-13 21.12 21.52 21.12 21.52 0.1M
2021-04-12 22.00 22.00 21.05 21.26 0.2M
2021-04-09 21.87 21.91 21.32 21.84 0.1M
2021-04-08 20.97 21.87 20.97 21.87 0.2M
2021-04-07 20.52 21.11 20.52 21.10 0.2M
2021-04-06 20.50 20.72 20.41 20.58 0.2M
2021-04-05 20.50 20.55 20.41 20.49 0.4M
2021-04-01 20.64 20.74 20.37 20.45 0.2M
2021-03-31 20.65 20.75 20.43 20.53 0.2M
2021-03-30 20.33 20.49 20.30 20.48 0.2M
2021-03-29 20.07 20.46 20.02 20.39 0.2M
2021-03-26 20.14 20.28 19.95 20.19 0.2M
2021-03-25 19.95 20.07 19.82 19.95 0.4M
2021-03-24 20.10 20.24 19.92 19.98 0.7M
2021-03-23 20.10 20.39 19.81 20.00 0.5M
2021-03-22 20.55 20.75 19.89 20.00 0.6M
2021-03-19 20.49 20.75 20.27 20.49 0.2M
2021-03-18 20.24 20.58 20.24 20.41 0.2M
2021-03-17 20.99 21.00 20.24 20.53 0.4M
2021-03-16 21.14 21.20 20.72 21.00 0.2M
2021-03-15 21.22 21.32 20.91 20.97 0.1M
2021-03-12 21.65 21.65 21.13 21.16 0.2M
2021-03-11 21.52 21.73 21.21 21.56 0.2M
2021-03-10 21.47 21.80 21.19 21.30 0.2M
2021-03-09 20.97 21.97 20.95 21.37 0.1M
2021-03-08 21.12 21.20 20.57 21.11 0.1M
2021-03-05 21.31 21.70 20.78 21.00 0.2M
2021-03-04 21.54 21.77 21.17 21.32 0.1M
2021-03-03 21.65 21.89 21.35 21.72 0.1M
2021-03-02 21.83 22.00 21.51 21.59 0.1M
2021-03-01 21.76 22.00 21.53 21.77 0.1M
2021-02-26 21.50 21.98 21.36 21.68 0.1M
2021-02-25 22.00 22.00 21.00 21.69 0.2M
2021-02-24 21.90 22.10 21.60 21.99 0.2M
2021-02-23 21.89 21.98 21.60 21.93 0.2M
2021-02-22 21.93 22.29 21.70 21.85 0.1M
2021-02-19 22.10 22.39 21.84 21.90 0.1M
2021-02-18 22.00 22.10 21.49 22.09 0.2M
2021-02-17 21.98 22.50 21.54 22.15 0.2M
2021-02-16 23.02 23.02 21.76 21.98 0.4M
2021-02-12 23.20 23.26 22.81 23.02 0.1M
2021-02-11 23.70 23.70 22.84 23.27 0.2M
2021-02-10 23.69 23.87 23.00 23.70 0.3M
2021-02-09 23.30 23.50 22.70 23.50 0.3M
2021-02-08 23.50 23.50 23.07 23.20 0.2M
2021-02-05 23.00 23.85 22.54 23.25 0.2M
2021-02-04 22.35 22.96 22.23 22.90 0.2M
2021-02-03 22.03 22.37 21.90 22.35 0.2M
2021-02-02 22.37 22.37 21.76 21.83 0.2M
2021-02-01 21.99 22.38 21.82 22.35 0.1M
2021-01-29 22.18 22.50 21.54 21.98 0.2M
2021-01-28 21.55 22.00 21.35 22.00 0.1M
2021-01-27 21.35 21.57 21.30 21.57 0.2M
2021-01-26 21.68 21.88 21.18 21.31 0.2M
2021-01-25 21.99 22.00 21.60 21.75 0.2M
2021-01-22 22.09 22.15 21.61 21.79 0.2M
2021-01-21 21.89 22.20 21.75 21.99 0.2M
2021-01-20 21.61 22.00 21.55 21.63 0.2M
2021-01-19 21.65 22.02 21.50 21.59 0.2M
2021-01-15 22.05 22.05 21.06 21.60 0.2M
2021-01-14 22.19 22.21 21.70 21.96 0.2M
2021-01-13 21.76 22.15 21.71 22.02 0.2M
2021-01-12 22.06 23.00 21.67 21.73 0.3M
2021-01-11 22.45 22.45 21.71 21.86 0.2M
2021-01-08 22.62 22.98 22.35 22.50 0.1M
2021-01-07 21.74 22.83 21.74 22.47 0.2M
2021-01-06 21.71 22.23 21.56 21.70 0.2M
2021-01-05 21.52 22.00 21.44 21.66 0.1M
2021-01-04 21.79 22.06 21.05 21.52 0.2M