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
2024-12-31 15.10 15.26 15.05 15.15 0.7M
2024-12-30 15.33 15.33 15.08 15.10 0.8M
2024-12-27 15.42 15.58 15.32 15.34 0.6M
2024-12-26 15.68 15.86 15.49 15.54 0.8M
2024-12-24 15.28 15.85 15.28 15.65 0.6M
2024-12-23 15.35 15.44 15.16 15.24 0.8M
2024-12-20 15.04 15.55 15.00 15.25 0.8M
2024-12-19 15.50 15.59 15.17 15.17 0.5M
2024-12-18 15.67 15.82 15.33 15.37 0.7M
2024-12-17 15.91 15.96 15.68 15.71 0.7M
2024-12-16 16.12 16.12 15.92 15.98 0.5M
2024-12-13 16.42 16.42 16.20 16.32 0.5M
2024-12-12 16.31 16.45 16.30 16.31 0.4M
2024-12-11 16.37 16.45 16.32 16.37 0.4M
2024-12-10 16.36 16.40 16.25 16.30 0.4M
2024-12-09 16.28 16.35 16.27 16.33 0.3M
2024-12-06 16.25 16.35 16.20 16.22 0.4M
2024-12-05 16.32 16.40 16.25 16.30 0.3M
2024-12-04 16.22 16.36 16.21 16.27 0.4M
2024-12-03 16.22 16.30 16.16 16.17 0.3M
2024-12-02 16.31 16.38 16.16 16.25 0.7M
2024-11-29 16.35 16.54 16.15 16.31 0.5M
2024-11-27 16.18 16.20 16.09 16.18 0.3M
2024-11-26 16.17 16.24 16.11 16.15 0.2M
2024-11-25 16.18 16.25 16.15 16.19 0.2M
2024-11-22 16.10 16.19 16.05 16.11 0.3M
2024-11-21 15.97 16.09 15.91 16.03 0.3M
2024-11-20 16.01 16.05 15.86 15.92 0.4M
2024-11-19 16.04 16.09 15.96 16.01 0.4M
2024-11-18 15.99 16.15 15.97 16.04 0.3M
2024-11-15 16.07 16.13 15.96 16.06 0.4M
2024-11-14 16.43 16.45 16.30 16.41 0.6M
2024-11-13 16.29 16.45 16.29 16.30 0.4M
2024-11-12 16.36 16.46 16.27 16.29 0.4M
2024-11-11 16.40 16.50 16.34 16.34 0.4M
2024-11-08 16.30 16.42 16.25 16.30 0.4M
2024-11-07 16.15 16.34 16.13 16.30 0.3M
2024-11-06 16.15 16.22 16.03 16.14 0.3M
2024-11-05 15.96 16.00 15.82 15.87 0.3M
2024-11-04 16.07 16.14 15.81 15.91 0.3M
2024-11-01 15.94 16.24 15.94 16.03 0.5M
2024-10-31 16.00 16.04 15.88 15.91 0.4M
2024-10-30 15.80 15.99 15.75 15.97 0.4M
2024-10-29 15.84 15.84 15.69 15.75 0.6M
2024-10-28 16.10 16.19 15.71 15.82 0.6M
2024-10-25 16.15 16.18 16.08 16.10 0.2M
2024-10-24 16.11 16.19 16.10 16.12 0.2M
2024-10-23 16.19 16.20 16.09 16.10 0.3M
2024-10-22 16.20 16.22 16.15 16.19 0.3M
2024-10-21 16.30 16.31 16.20 16.20 0.3M
2024-10-18 16.27 16.35 16.26 16.29 0.4M
2024-10-17 16.29 16.31 16.22 16.23 0.3M
2024-10-16 16.27 16.33 16.22 16.26 0.3M
2024-10-15 16.42 16.42 16.24 16.25 0.4M
2024-10-14 16.60 16.65 16.55 16.65 0.5M
2024-10-11 16.49 16.54 16.45 16.48 0.4M
2024-10-10 16.48 16.51 16.44 16.47 0.4M
2024-10-09 16.45 16.48 16.41 16.48 0.3M
2024-10-08 16.47 16.53 16.40 16.44 0.4M
2024-10-07 16.54 16.54 16.39 16.41 0.3M
2024-10-04 16.48 16.50 16.37 16.46 0.3M
2024-10-03 16.36 16.44 16.30 16.38 0.3M
2024-10-02 16.53 16.53 16.43 16.43 0.3M
2024-10-01 16.45 16.58 16.42 16.53 0.7M
2024-09-30 16.42 16.59 16.39 16.45 0.7M
2024-09-27 16.32 16.40 16.24 16.38 0.2M
2024-09-26 16.32 16.38 16.26 16.27 0.3M
2024-09-25 16.40 16.46 16.22 16.25 0.4M
2024-09-24 16.42 16.49 16.35 16.38 0.3M
2024-09-23 16.54 16.54 16.36 16.40 0.3M
2024-09-20 16.33 16.52 16.30 16.41 0.4M
2024-09-19 16.43 16.50 16.32 16.35 0.4M
2024-09-18 16.28 16.34 16.21 16.27 0.4M
2024-09-17 16.45 16.54 16.25 16.28 0.4M
2024-09-16 16.50 16.58 16.26 16.45 0.5M
2024-09-13 16.71 16.80 16.59 16.72 0.4M
2024-09-12 16.53 16.70 16.52 16.63 0.4M
2024-09-11 16.57 16.63 16.40 16.56 0.4M
2024-09-10 16.53 16.63 16.50 16.52 0.3M
2024-09-09 16.54 16.58 16.42 16.48 0.2M
2024-09-06 16.49 16.55 16.30 16.36 0.4M
2024-09-05 16.59 16.62 16.35 16.42 0.3M
2024-09-04 16.46 16.77 16.36 16.46 0.5M
2024-09-03 16.55 16.67 16.44 16.49 0.6M
2024-08-30 16.56 16.73 16.48 16.59 0.4M
2024-08-29 16.22 16.45 16.19 16.40 0.3M
2024-08-28 16.32 16.35 16.22 16.22 0.3M
2024-08-27 16.40 16.53 16.23 16.36 0.3M
2024-08-26 16.40 16.58 16.30 16.40 0.3M
2024-08-23 16.49 16.63 16.34 16.43 0.2M
2024-08-22 16.39 16.47 16.31 16.34 0.2M
2024-08-21 16.25 16.38 16.25 16.30 0.1M
2024-08-20 16.18 16.29 16.12 16.25 0.2M
2024-08-19 16.01 16.30 15.83 16.18 0.3M
2024-08-16 15.84 16.05 15.84 15.91 0.2M
2024-08-15 15.66 16.01 15.66 15.96 0.3M
2024-08-14 16.17 16.26 15.78 15.91 1.0M
2024-08-13 16.30 16.38 16.07 16.09 0.3M
2024-08-12 16.00 16.25 16.00 16.23 0.3M
2024-08-09 16.15 16.20 15.91 15.98 0.3M
2024-08-08 16.08 16.20 16.02 16.19 0.2M
2024-08-07 16.23 16.30 15.87 15.89 0.5M
2024-08-06 15.93 16.14 15.89 16.02 0.3M
2024-08-05 15.88 15.97 15.40 15.81 0.6M
2024-08-02 16.33 16.35 16.10 16.18 0.3M
2024-08-01 16.44 16.66 16.32 16.41 0.6M
2024-07-31 16.51 16.79 16.26 16.40 0.6M
2024-07-30 16.23 16.33 16.13 16.33 0.2M
2024-07-29 16.20 16.30 16.12 16.17 0.3M
2024-07-26 16.10 16.21 16.04 16.20 0.2M
2024-07-25 15.95 16.15 15.80 16.04 0.4M
2024-07-24 16.25 16.27 15.95 15.96 0.6M
2024-07-23 16.50 16.61 16.35 16.36 0.4M
2024-07-22 16.55 16.69 16.41 16.53 0.3M
2024-07-19 16.37 16.57 16.36 16.50 1.3M
2024-07-18 16.64 16.75 16.34 16.37 0.4M
2024-07-17 16.67 16.82 16.51 16.64 0.4M
2024-07-16 16.78 16.86 16.61 16.70 0.5M
2024-07-15 16.69 16.89 16.66 16.80 0.5M
2024-07-12 16.77 16.99 16.75 16.78 0.3M
2024-07-11 16.88 16.95 16.70 16.76 0.3M
2024-07-10 16.79 17.04 16.70 16.83 0.4M
2024-07-09 17.06 17.06 16.74 16.77 0.4M
2024-07-08 16.82 17.02 16.82 17.00 0.4M
2024-07-05 16.60 16.92 16.56 16.85 0.6M
2024-07-03 16.62 16.69 16.54 16.60 0.2M
2024-07-02 16.53 16.64 16.50 16.57 0.3M
2024-07-01 16.51 16.64 16.39 16.61 0.6M
2024-06-28 16.60 16.65 16.41 16.41 0.8M
2024-06-27 16.45 16.49 16.40 16.47 0.4M
2024-06-26 16.00 16.37 16.00 16.36 0.5M
2024-06-25 16.04 16.10 16.02 16.07 0.3M
2024-06-24 16.02 16.11 15.97 16.02 0.3M
2024-06-21 15.86 16.11 15.86 15.90 0.3M
2024-06-20 16.03 16.12 15.86 15.91 0.5M
2024-06-18 16.03 16.13 16.00 16.08 0.3M
2024-06-17 16.11 16.13 16.01 16.08 0.3M
2024-06-14 16.44 16.59 16.16 16.18 0.3M
2024-06-13 16.65 16.80 16.64 16.73 0.3M
2024-06-12 16.71 16.83 16.57 16.61 0.3M
2024-06-11 16.53 16.65 16.46 16.65 0.2M
2024-06-10 16.62 16.78 16.48 16.62 0.4M
2024-06-07 16.43 16.59 16.41 16.46 0.3M
2024-06-06 16.48 16.58 16.46 16.48 0.4M
2024-06-05 16.70 16.75 16.50 16.52 0.4M
2024-06-04 16.75 16.80 16.48 16.64 0.4M
2024-06-03 16.55 16.85 16.55 16.76 0.4M
2024-05-31 16.41 16.60 16.35 16.51 0.4M
2024-05-30 16.42 16.68 16.28 16.35 0.6M
2024-05-29 16.71 16.75 16.37 16.45 0.7M
2024-05-28 17.05 17.17 16.66 16.72 1.1M
2024-05-24 16.79 16.91 16.63 16.91 0.7M
2024-05-23 16.54 17.18 16.54 16.74 1.0M
2024-05-22 16.27 16.62 16.27 16.54 0.6M
2024-05-21 16.43 16.48 16.21 16.23 0.4M
2024-05-20 16.26 16.42 16.10 16.42 0.7M
2024-05-17 15.83 15.91 15.75 15.79 0.2M
2024-05-16 15.90 15.95 15.83 15.83 0.2M
2024-05-15 15.91 15.96 15.81 15.94 0.3M
2024-05-14 15.80 15.98 15.76 15.86 0.3M
2024-05-13 16.01 16.07 15.84 15.89 0.2M
2024-05-10 16.12 16.18 15.96 16.00 0.2M
2024-05-09 16.17 16.17 16.02 16.04 0.1M
2024-05-08 16.02 16.14 16.02 16.07 0.1M
2024-05-07 15.97 16.08 15.96 16.04 0.2M
2024-05-06 16.00 16.14 15.93 15.94 0.2M
2024-05-03 15.96 16.01 15.83 15.93 0.2M
2024-05-02 15.92 15.94 15.76 15.81 0.2M
2024-05-01 15.48 15.91 15.43 15.78 0.6M
2024-04-30 15.61 15.61 15.41 15.41 0.2M
2024-04-29 15.50 15.56 15.46 15.55 0.2M
2024-04-26 15.46 15.54 15.42 15.45 0.2M
2024-04-25 15.40 15.45 15.31 15.39 0.2M
2024-04-24 15.53 15.53 15.37 15.44 0.1M
2024-04-23 15.34 15.48 15.34 15.46 0.2M
2024-04-22 15.32 15.41 15.23 15.31 0.3M
2024-04-19 15.40 15.43 15.25 15.27 0.2M
2024-04-18 15.40 15.45 15.30 15.37 0.2M
2024-04-17 15.47 15.47 15.32 15.37 0.2M
2024-04-16 15.44 15.52 15.33 15.33 0.4M
2024-04-15 15.58 15.76 15.50 15.50 0.3M
2024-04-12 15.82 15.83 15.49 15.53 0.4M
2024-04-11 15.93 16.20 15.79 16.05 0.3M
2024-04-10 15.97 16.03 15.85 15.89 0.2M
2024-04-09 16.20 16.25 16.02 16.09 0.2M
2024-04-08 16.08 16.17 15.97 16.14 0.2M
2024-04-05 16.00 16.27 16.00 16.12 0.2M
2024-04-04 16.43 16.44 16.01 16.03 0.3M
2024-04-03 16.50 16.58 16.34 16.40 0.1M
2024-04-02 16.45 16.61 16.42 16.54 0.3M
2024-04-01 16.65 16.69 16.55 16.61 0.4M
2024-03-28 16.38 16.82 16.29 16.66 2.2M
2024-03-27 16.17 16.41 16.17 16.32 0.3M
2024-03-26 16.34 16.39 16.12 16.14 0.3M
2024-03-25 16.15 16.38 16.12 16.32 0.3M
2024-03-22 16.15 16.25 16.06 16.22 0.3M
2024-03-21 15.98 16.20 15.96 16.15 0.3M
2024-03-20 15.71 16.05 15.64 16.01 0.5M
2024-03-19 15.43 15.64 15.39 15.60 0.2M
2024-03-18 15.54 15.57 15.47 15.49 0.2M
2024-03-15 15.42 15.51 15.42 15.48 0.1M
2024-03-14 15.63 15.75 15.48 15.49 0.4M
2024-03-13 15.79 15.90 15.79 15.87 0.2M
2024-03-12 15.81 15.86 15.72 15.73 1.5M
2024-03-11 15.86 15.86 15.76 15.79 0.1M
2024-03-08 15.76 15.88 15.75 15.83 0.1M
2024-03-07 15.69 15.85 15.67 15.81 0.2M
2024-03-06 15.64 15.73 15.62 15.65 0.2M
2024-03-05 15.72 15.76 15.51 15.56 0.2M
2024-03-04 15.74 15.79 15.68 15.68 0.1M
2024-03-01 15.51 15.88 15.51 15.75 0.3M
2024-02-29 15.56 15.67 15.51 15.55 0.2M
2024-02-28 15.65 15.65 15.46 15.51 0.4M
2024-02-27 15.60 15.74 15.60 15.68 0.4M
2024-02-26 15.60 15.68 15.60 15.62 0.2M
2024-02-23 15.57 15.66 15.56 15.63 0.2M
2024-02-22 15.50 15.59 15.49 15.53 0.5M
2024-02-21 15.41 15.50 15.36 15.38 0.3M
2024-02-20 15.51 15.54 15.38 15.42 0.5M
2024-02-16 15.58 15.59 15.51 15.54 0.2M
2024-02-15 15.57 15.59 15.51 15.55 0.2M
2024-02-14 15.51 15.56 15.46 15.49 0.3M
2024-02-13 15.62 15.69 15.47 15.59 0.3M
2024-02-12 15.58 15.72 15.51 15.71 0.2M
2024-02-09 15.56 15.65 15.56 15.58 0.2M
2024-02-08 15.60 15.69 15.53 15.54 0.2M
2024-02-07 15.50 15.72 15.50 15.64 0.2M
2024-02-06 15.35 15.60 15.35 15.49 0.2M
2024-02-05 15.45 15.45 15.35 15.44 0.2M
2024-02-02 15.50 15.50 15.25 15.37 0.4M
2024-02-01 15.36 15.59 15.35 15.56 0.4M
2024-01-31 15.50 15.53 15.30 15.31 0.3M
2024-01-30 15.45 15.50 15.43 15.50 0.2M
2024-01-29 15.34 15.47 15.29 15.46 0.2M
2024-01-26 15.40 15.48 15.31 15.34 0.3M
2024-01-25 15.39 15.42 15.35 15.40 0.2M
2024-01-24 15.28 15.39 15.28 15.33 0.2M
2024-01-23 15.20 15.23 15.15 15.23 0.3M
2024-01-22 15.11 15.22 15.11 15.18 0.4M
2024-01-19 14.99 15.13 14.90 15.12 0.4M
2024-01-18 14.96 15.01 14.94 15.01 0.2M
2024-01-17 14.92 14.95 14.88 14.94 0.2M
2024-01-16 14.91 15.00 14.91 14.95 0.3M
2024-01-12 14.92 15.02 14.92 14.99 0.3M
2024-01-11 14.90 14.95 14.81 14.94 0.4M
2024-01-10 15.10 15.11 14.98 15.02 0.5M
2024-01-09 14.97 15.09 14.94 15.05 0.3M
2024-01-08 14.88 14.98 14.88 14.98 0.3M
2024-01-05 14.89 14.93 14.79 14.83 0.3M
2024-01-04 14.76 14.89 14.76 14.89 0.2M
2024-01-03 14.92 14.92 14.79 14.83 0.3M
2024-01-02 14.93 14.93 14.83 14.90 0.2M