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
2022-12-30 13.82 13.94 13.81 13.87 0.7M
2022-12-29 13.74 13.94 13.74 13.89 0.9M
2022-12-28 13.73 13.86 13.67 13.67 1.1M
2022-12-27 13.83 13.88 13.78 13.80 1.0M
2022-12-23 13.76 13.88 13.76 13.85 0.6M
2022-12-22 13.91 13.93 13.69 13.80 0.8M
2022-12-21 13.88 14.05 13.88 13.95 0.8M
2022-12-20 13.80 13.96 13.80 13.84 1.0M
2022-12-19 14.09 14.14 13.86 13.90 0.8M
2022-12-16 14.10 14.15 13.99 14.05 0.6M
2022-12-15 14.26 14.31 14.15 14.20 0.5M
2022-12-14 14.60 14.64 14.44 14.51 0.5M
2022-12-13 14.63 14.79 14.53 14.54 0.7M
2022-12-12 14.40 14.52 14.39 14.49 0.5M
2022-12-09 14.36 14.54 14.36 14.39 0.5M
2022-12-08 14.34 14.48 14.34 14.48 0.5M
2022-12-07 14.28 14.41 14.23 14.33 0.6M
2022-12-06 14.40 14.49 14.18 14.32 0.5M
2022-12-05 14.50 14.65 14.36 14.43 0.9M
2022-12-02 14.55 14.69 14.55 14.60 0.6M
2022-12-01 14.83 14.83 14.66 14.73 0.4M
2022-11-30 14.35 14.67 14.33 14.67 0.6M
2022-11-29 14.51 14.52 14.23 14.35 0.6M
2022-11-28 14.54 14.55 14.42 14.48 0.8M
2022-11-25 14.42 14.55 14.42 14.47 0.2M
2022-11-23 14.34 14.49 14.32 14.46 0.5M
2022-11-22 14.25 14.39 14.19 14.39 0.6M
2022-11-21 14.28 14.35 14.20 14.25 0.9M
2022-11-18 14.30 14.37 14.25 14.28 0.4M
2022-11-17 14.09 14.30 14.09 14.25 0.4M
2022-11-16 14.33 14.40 14.26 14.35 0.5M
2022-11-15 14.49 14.55 14.36 14.43 0.4M
2022-11-14 14.38 14.48 14.34 14.42 0.5M
2022-11-11 14.37 14.60 14.37 14.51 0.5M
2022-11-10 14.27 14.44 14.25 14.41 0.5M
2022-11-09 14.10 14.21 13.91 13.93 0.4M
2022-11-08 14.09 14.38 14.06 14.28 0.5M
2022-11-07 13.97 14.18 13.96 14.10 0.5M
2022-11-04 13.89 14.05 13.85 13.96 0.4M
2022-11-03 13.67 13.89 13.67 13.82 0.8M
2022-11-02 14.45 14.45 13.85 13.89 0.6M
2022-11-01 14.40 14.45 14.21 14.39 0.5M
2022-10-31 14.31 14.39 14.22 14.35 0.4M
2022-10-28 14.18 14.38 14.15 14.38 0.3M
2022-10-27 14.15 14.27 14.11 14.21 0.4M
2022-10-26 14.20 14.32 14.11 14.16 0.3M
2022-10-25 14.19 14.26 14.07 14.24 0.5M
2022-10-24 13.91 14.18 13.89 14.14 0.4M
2022-10-21 13.69 13.95 13.68 13.91 0.4M
2022-10-20 13.64 13.95 13.64 13.75 0.5M
2022-10-19 13.80 13.91 13.73 13.73 0.3M
2022-10-18 13.76 13.93 13.69 13.90 0.7M
2022-10-17 13.58 13.75 13.58 13.63 0.6M
2022-10-14 13.94 13.94 13.53 13.53 0.5M
2022-10-13 13.40 14.08 13.32 13.89 1.0M
2022-10-12 13.65 13.72 13.59 13.65 0.2M
2022-10-11 13.47 13.74 13.46 13.64 0.6M
2022-10-10 13.57 13.66 13.44 13.54 0.4M
2022-10-07 13.59 13.67 13.42 13.51 0.3M
2022-10-06 13.79 13.94 13.69 13.69 0.6M
2022-10-05 13.79 13.90 13.68 13.87 0.6M
2022-10-04 13.99 14.29 13.82 13.94 2.0M
2022-10-03 13.72 14.00 13.72 13.94 0.5M
2022-09-30 13.56 13.84 13.56 13.61 0.3M
2022-09-29 13.63 13.67 13.55 13.57 0.4M
2022-09-28 13.61 13.86 13.55 13.81 0.4M
2022-09-27 13.57 13.72 13.46 13.55 0.5M
2022-09-26 13.65 13.83 13.51 13.54 1.0M
2022-09-23 13.80 13.83 13.55 13.75 0.5M
2022-09-22 14.00 14.03 13.91 13.91 0.3M
2022-09-21 14.12 14.23 13.95 13.97 0.5M
2022-09-20 14.11 14.22 14.08 14.08 0.3M
2022-09-19 14.13 14.28 14.13 14.24 0.3M
2022-09-16 13.87 14.28 13.87 14.20 0.5M
2022-09-15 14.37 14.57 14.34 14.35 0.3M
2022-09-14 14.50 14.66 14.47 14.52 0.3M
2022-09-13 14.79 14.81 14.55 14.57 0.2M
2022-09-12 15.05 15.14 15.02 15.02 0.3M
2022-09-09 15.02 15.17 15.00 15.01 0.2M
2022-09-08 14.92 15.16 14.88 15.02 0.3M
2022-09-07 14.77 15.00 14.76 14.96 0.4M
2022-09-06 14.70 14.79 14.61 14.70 0.4M
2022-09-02 14.68 14.89 14.61 14.63 0.2M
2022-09-01 14.52 14.70 14.52 14.65 0.3M
2022-08-31 14.87 14.91 14.69 14.69 0.3M
2022-08-30 14.94 15.02 14.74 14.77 0.4M
2022-08-29 14.89 15.04 14.89 14.95 0.2M
2022-08-26 15.24 15.34 14.95 14.97 0.2M
2022-08-25 15.13 15.33 15.13 15.29 0.3M
2022-08-24 15.16 15.28 15.10 15.13 0.4M
2022-08-23 15.06 15.20 15.01 15.12 0.4M
2022-08-22 15.34 15.35 15.01 15.03 0.2M
2022-08-19 15.60 15.67 15.35 15.38 0.3M
2022-08-18 15.64 15.81 15.64 15.69 0.3M
2022-08-17 15.75 15.84 15.67 15.68 0.3M
2022-08-16 15.69 15.93 15.69 15.87 0.4M
2022-08-15 15.60 15.78 15.59 15.76 0.3M
2022-08-12 15.64 15.70 15.58 15.65 0.2M
2022-08-11 15.63 15.81 15.63 15.72 0.3M
2022-08-10 15.42 15.63 15.42 15.55 0.3M
2022-08-09 15.40 15.46 15.22 15.32 0.3M
2022-08-08 15.54 15.64 15.40 15.43 0.2M
2022-08-05 15.42 15.57 15.42 15.52 0.4M
2022-08-04 15.50 15.62 15.50 15.57 0.4M
2022-08-03 15.35 15.57 15.34 15.50 0.3M
2022-08-02 15.24 15.43 15.21 15.35 0.4M
2022-08-01 15.09 15.30 15.09 15.27 0.4M
2022-07-29 15.03 15.30 14.99 15.29 0.4M
2022-07-28 15.07 15.09 14.88 15.00 0.6M
2022-07-27 14.77 15.12 14.77 15.04 0.3M
2022-07-26 14.89 14.98 14.65 14.75 0.3M
2022-07-25 15.27 15.34 14.88 15.00 0.3M
2022-07-22 15.36 15.45 15.24 15.31 0.3M
2022-07-21 15.05 15.44 14.96 15.42 0.5M
2022-07-20 15.11 15.15 14.94 15.00 0.4M
2022-07-19 14.78 15.15 14.68 15.15 0.3M
2022-07-18 14.48 14.81 14.48 14.73 0.4M
2022-07-15 14.44 14.51 14.32 14.45 0.6M
2022-07-14 14.25 14.44 14.13 14.25 0.4M
2022-07-13 14.58 14.79 14.52 14.52 0.3M
2022-07-12 14.77 14.88 14.67 14.79 0.2M
2022-07-11 15.05 15.10 14.73 14.79 0.3M
2022-07-08 14.86 15.09 14.72 14.98 0.3M
2022-07-07 14.74 14.88 14.74 14.87 0.2M
2022-07-06 14.67 14.82 14.62 14.69 0.2M
2022-07-05 14.66 14.72 14.47 14.69 0.3M
2022-07-01 14.58 14.78 14.58 14.72 0.3M
2022-06-30 14.55 14.79 14.53 14.65 0.5M
2022-06-29 14.48 14.57 14.48 14.55 0.4M
2022-06-28 14.54 14.69 14.40 14.41 0.4M
2022-06-27 14.51 14.66 14.46 14.48 0.5M
2022-06-24 14.34 14.53 14.26 14.53 0.5M
2022-06-23 14.29 14.44 14.18 14.31 0.4M
2022-06-22 14.19 14.36 14.00 14.24 0.6M
2022-06-21 14.42 14.53 14.22 14.30 0.4M
2022-06-17 14.25 14.44 14.14 14.23 0.4M
2022-06-16 14.60 14.60 14.21 14.28 0.5M
2022-06-15 14.60 14.85 14.53 14.79 0.5M
2022-06-14 14.51 14.62 14.42 14.53 0.5M
2022-06-13 14.97 15.00 14.44 14.60 0.5M
2022-06-10 15.25 15.33 15.02 15.13 0.3M
2022-06-09 15.46 15.65 15.35 15.35 0.3M
2022-06-08 15.80 15.89 15.56 15.58 0.3M
2022-06-07 15.68 15.97 15.68 15.85 0.3M
2022-06-06 15.87 16.04 15.74 15.83 0.3M
2022-06-03 15.89 16.12 15.73 15.81 0.5M
2022-06-02 15.76 16.18 15.76 16.09 0.3M
2022-06-01 15.88 15.98 15.78 15.88 0.3M
2022-05-31 15.91 16.03 15.72 15.83 0.4M
2022-05-27 15.84 15.98 15.75 15.91 0.3M
2022-05-26 15.36 15.79 15.36 15.74 0.7M
2022-05-25 15.16 15.40 15.11 15.29 0.7M
2022-05-24 15.07 15.25 15.01 15.20 0.4M
2022-05-23 15.11 15.24 15.06 15.16 0.6M
2022-05-20 15.32 15.42 14.99 15.11 0.3M
2022-05-19 14.95 15.43 14.95 15.23 0.4M
2022-05-18 15.23 15.31 14.96 15.09 0.5M
2022-05-17 15.00 15.56 14.97 15.38 0.5M
2022-05-16 14.99 15.08 14.70 14.92 0.4M
2022-05-13 14.83 15.06 14.78 14.99 0.5M
2022-05-12 14.70 14.99 14.61 14.86 0.6M
2022-05-11 14.99 15.48 14.80 14.84 0.7M
2022-05-10 15.12 15.35 15.03 15.13 0.5M
2022-05-09 15.37 15.55 14.98 15.02 0.4M
2022-05-06 15.42 15.78 15.38 15.63 0.5M
2022-05-05 15.59 15.83 15.37 15.48 0.3M
2022-05-04 15.51 15.93 15.40 15.86 0.4M
2022-05-03 15.45 15.66 15.45 15.55 0.4M
2022-05-02 15.51 15.70 15.35 15.47 0.3M
2022-04-29 15.88 16.05 15.52 15.56 0.4M
2022-04-28 15.55 16.18 15.48 15.96 0.5M
2022-04-27 15.55 15.69 15.46 15.49 0.3M
2022-04-26 15.65 15.77 15.50 15.53 0.4M
2022-04-25 15.63 15.78 15.52 15.74 0.4M
2022-04-22 15.86 15.95 15.67 15.69 0.4M
2022-04-21 16.19 16.27 15.86 15.96 0.4M
2022-04-20 16.10 16.18 16.04 16.11 0.4M
2022-04-19 15.96 16.16 15.94 16.07 0.5M
2022-04-18 15.93 16.05 15.87 15.96 0.5M
2022-04-14 16.22 16.23 15.91 15.95 0.3M
2022-04-13 15.99 16.20 15.99 16.17 0.3M
2022-04-12 16.31 16.33 16.06 16.14 0.4M
2022-04-11 16.35 16.47 16.10 16.13 0.3M
2022-04-08 16.62 16.74 16.35 16.40 0.2M
2022-04-07 16.40 16.93 16.40 16.80 0.8M
2022-04-06 16.49 16.60 16.30 16.45 0.6M
2022-04-05 16.77 16.79 16.44 16.54 0.4M
2022-04-04 16.49 16.79 16.49 16.75 0.2M
2022-04-01 16.60 16.70 16.44 16.63 0.2M
2022-03-31 16.67 16.77 16.48 16.56 0.2M
2022-03-30 16.66 16.67 16.46 16.63 0.3M
2022-03-29 16.49 16.76 16.37 16.68 0.3M
2022-03-28 16.35 16.42 16.23 16.37 0.2M
2022-03-25 16.42 16.54 16.29 16.36 0.3M
2022-03-24 16.43 16.64 16.35 16.45 0.4M
2022-03-23 16.51 16.53 16.33 16.43 0.2M
2022-03-22 16.35 16.56 16.35 16.49 0.2M
2022-03-21 16.58 16.58 16.23 16.41 0.2M
2022-03-18 16.36 16.59 16.36 16.54 0.2M
2022-03-17 16.15 16.54 16.15 16.42 0.2M
2022-03-16 16.02 16.36 16.00 16.18 0.4M
2022-03-15 15.71 16.04 15.57 15.96 0.5M
2022-03-14 16.10 16.18 15.66 15.78 0.5M
2022-03-11 16.56 16.58 16.21 16.26 0.2M
2022-03-10 16.58 16.58 16.14 16.49 0.3M
2022-03-09 16.50 16.75 16.50 16.71 0.2M
2022-03-08 16.38 16.62 16.31 16.37 0.3M
2022-03-07 16.84 16.96 16.31 16.41 0.3M
2022-03-04 17.30 17.32 16.81 16.89 0.3M
2022-03-03 17.28 17.62 17.11 17.33 0.3M
2022-03-02 17.03 17.25 16.94 17.15 0.3M
2022-03-01 17.12 17.22 16.92 17.02 0.2M
2022-02-28 17.21 17.38 17.01 17.17 0.2M
2022-02-25 17.01 17.34 17.01 17.27 0.3M
2022-02-24 16.44 17.11 16.40 17.09 0.5M
2022-02-23 16.93 17.07 16.59 16.76 0.4M
2022-02-22 17.10 17.25 16.75 16.87 0.3M
2022-02-18 17.23 17.35 17.05 17.19 0.3M
2022-02-17 17.43 17.52 17.19 17.31 0.3M
2022-02-16 17.41 17.54 17.31 17.49 0.3M
2022-02-15 17.59 17.63 17.34 17.50 0.4M
2022-02-14 17.56 17.76 17.21 17.45 0.5M
2022-02-11 17.98 18.10 17.60 17.71 0.2M
2022-02-10 18.10 18.32 17.98 18.01 0.3M
2022-02-09 18.18 18.38 18.13 18.33 0.2M
2022-02-08 18.06 18.17 18.01 18.08 0.2M
2022-02-07 18.08 18.21 18.00 18.12 0.1M
2022-02-04 18.00 18.15 17.95 18.04 0.2M
2022-02-03 18.11 18.32 17.92 17.95 0.2M
2022-02-02 18.51 18.61 18.27 18.39 0.3M
2022-02-01 18.34 18.58 18.21 18.47 0.2M
2022-01-31 18.17 18.34 18.04 18.33 0.2M
2022-01-28 17.88 18.19 17.78 18.09 0.2M
2022-01-27 17.86 18.19 17.85 17.91 0.6M
2022-01-26 17.86 18.27 17.69 17.81 0.4M
2022-01-25 17.78 18.04 17.60 17.74 0.4M
2022-01-24 17.75 17.95 17.42 17.87 0.5M
2022-01-21 18.49 18.62 17.94 17.94 0.6M
2022-01-20 18.60 18.84 18.52 18.56 0.2M
2022-01-19 18.77 18.92 18.57 18.60 0.4M
2022-01-18 18.84 18.91 18.66 18.69 0.3M
2022-01-14 18.95 19.09 18.88 18.93 0.2M
2022-01-13 19.37 19.42 19.15 19.17 0.1M
2022-01-12 19.35 19.47 19.31 19.45 0.3M
2022-01-11 19.15 19.31 19.10 19.31 0.2M
2022-01-10 19.09 19.11 18.80 19.11 0.2M
2022-01-07 19.19 19.20 19.00 19.15 0.1M
2022-01-06 19.13 19.20 18.95 19.14 0.3M
2022-01-05 19.44 19.57 19.12 19.12 0.2M
2022-01-04 19.51 19.60 19.33 19.53 0.5M
2022-01-03 19.50 19.59 19.25 19.46 0.3M