BlackRock Capital Allocation Term Stock Price History
NYSE: BCATFinanceFinance/Investors ServicesUSD
13.72+0.09 (+0.66%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BCAT price history at a glance
The price history for BlackRock Capital Allocation Term (BCAT) on this page begins on September 21, 2020, when the stock closed at $20.00; it most recently closed at $13.63 on October 5, 2026. The highest price in this record is $24.00, reached on December 21, 2020; the latest close is 43.2% below that peak. Across the 5 complete calendar years in the table, BCAT finished higher in 2 and lower in 3. Its best year was 2023 (+7.8%) and its worst was 2022 (-28.7%).
Over roughly 6 years the share price changed -31.8%, a -6.2% compound annual price return (excluding dividends). In the last 12 months alone, BCAT has lost 7.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $24.00
- Date of high
- Dec 21, 2020
- Low since 2020
- $12.91
- Date of low
- Apr 7, 2025
- 52-week high
- $16.20
- 52-week low
- $13.43
- IPO year
- 2020
- Last close
- $13.72
BCAT returns
1 week
-0.07%
1 month
-14.20%
3 months
-14.89%
6 months
-7.86%
Year to date
-3.11%
1 year
-7.67%
3 years
-3.72%
5 years
-29.46%
BCAT price return, excluding dividends.
BCAT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 13.63 | -4.75% |
| 2025 | 14.31 | -7.38% |
| 2024 | 15.45 | +3.34% |
| 2023 | 14.95 | +7.79% |
| 2022 | 13.87 | -28.69% |
| 2021 | 19.45 | -10.66% |
| 2020* | 21.77 | +8.85% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
BCAT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 13.74 | 13.74 | 13.62 | 13.72 | +0.66% | |
| 13.74 | 13.78 | 13.62 | 13.63 | -1.02% | |
| 13.70 | 13.79 | 13.67 | 13.77 | +0.44% | |
| 13.59 | 13.74 | 13.57 | 13.71 | +0.51% | |
| 13.68 | 13.71 | 13.56 | 13.64 | -0.66% | |
| 13.74 | 13.75 | 13.58 | 13.73 | +1.03% | |
| 13.86 | 13.86 | 13.54 | 13.59 | -0.80% | |
| 13.70 | 13.83 | 13.68 | 13.70 | +0.22% | |
| 13.55 | 13.68 | 13.43 | 13.67 | +0.81% | |
| 13.60 | 13.65 | 13.51 | 13.56 | -1.02% | |
| 13.88 | 14.05 | 13.59 | 13.70 | -1.30% | |
| 13.91 | 14.20 | 13.64 | 13.88 | -0.50% | |
| 14.20 | 14.20 | 13.94 | 13.95 | -1.62% | |
| 14.15 | 14.20 | 14.07 | 14.18 | +0.28% | |
| 14.28 | 14.32 | 14.14 | 14.14 | -1.39% | |
| 14.30 | 14.40 | 14.24 | 14.34 | +0.07% | |
| 14.28 | 14.42 | 14.28 | 14.33 | +1.13% | |
| 14.19 | 14.32 | 14.09 | 14.17 | -0.14% | |
| 14.40 | 14.50 | 14.15 | 14.19 | -3.47% | |
| 14.60 | 14.75 | 14.43 | 14.70 | -0.68% | |
| 15.10 | 15.20 | 14.40 | 14.80 | -6.98% | |
| 15.89 | 16.04 | 15.85 | 15.91 | -0.50% | |
| 16.08 | 16.13 | 15.97 | 15.99 | -0.56% | |
| 15.98 | 16.09 | 15.95 | 16.08 | +0.50% | |
| 15.99 | 16.02 | 15.94 | 16.00 | -0.31% | |
| 15.93 | 16.05 | 15.87 | 16.05 | +0.94% | |
| 15.85 | 15.92 | 15.82 | 15.90 | +0.63% | |
| 15.90 | 15.95 | 15.80 | 15.80 | -1.13% | |
| 15.99 | 16.02 | 15.90 | 15.98 | -0.12% | |
| 15.89 | 16.00 | 15.83 | 16.00 | +0.69% | |
| 15.78 | 15.91 | 15.78 | 15.89 | +0.63% | |
| 15.85 | 15.89 | 15.78 | 15.79 | -0.57% | |
| 15.77 | 15.90 | 15.77 | 15.88 | +0.70% | |
| 15.90 | 15.92 | 15.75 | 15.77 | -0.82% | |
| 15.82 | 16.03 | 15.77 | 15.90 | +1.02% | |
| 15.86 | 15.86 | 15.74 | 15.74 | -1.01% | |
| 15.86 | 15.95 | 15.80 | 15.90 | +0.89% | |
| 15.68 | 15.78 | 15.65 | 15.76 | +0.25% | |
| 15.81 | 15.90 | 15.71 | 15.72 | -0.88% | |
| 16.00 | 16.04 | 15.85 | 15.86 | -2.04% | |
| 16.11 | 16.20 | 16.02 | 16.19 | +0.87% | |
| 16.13 | 16.17 | 16.00 | 16.05 | -0.37% | |
| 16.11 | 16.20 | 16.05 | 16.11 | +0.19% | |
| 16.03 | 16.13 | 16.02 | 16.08 | +0.25% | |
| 16.00 | 16.08 | 15.98 | 16.04 | +0.50% | |
| 15.90 | 16.03 | 15.90 | 15.96 | +0.57% | |
| 16.03 | 16.10 | 15.87 | 15.87 | -1.00% | |
| 15.88 | 16.07 | 15.87 | 16.03 | +1.07% | |
| 15.80 | 15.92 | 15.77 | 15.86 | +0.63% | |
| 15.76 | 15.85 | 15.69 | 15.76 | +0.90% | |
| 15.45 | 15.67 | 15.37 | 15.62 | +1.76% | |
| 15.49 | 15.54 | 15.31 | 15.35 | -0.58% | |
| 15.36 | 15.45 | 15.31 | 15.44 | +0.52% | |
| 15.38 | 15.50 | 15.25 | 15.36 | +0.33% | |
| 15.48 | 15.53 | 15.31 | 15.31 | -0.91% | |
| 15.55 | 15.58 | 15.42 | 15.45 | -1.28% | |
| 15.57 | 15.76 | 15.57 | 15.65 | +0.19% | |
| 15.53 | 15.68 | 15.42 | 15.62 | +1.03% | |
| 15.50 | 15.59 | 15.46 | 15.46 | +0.13% | |
| 15.51 | 15.55 | 15.38 | 15.44 | -1.22% | |
| 15.62 | 15.66 | 15.53 | 15.63 | -0.51% | |
| 15.75 | 15.79 | 15.67 | 15.71 | -1.69% | |
| 16.07 | 16.08 | 15.90 | 15.98 | +0.06% | |
| 16.10 | 16.13 | 15.92 | 15.97 | -0.93% | |
| 16.04 | 16.15 | 16.01 | 16.12 | +0.75% | |
| 15.94 | 16.04 | 15.86 | 16.00 | +1.01% | |
| 15.90 | 16.02 | 15.77 | 15.84 | -0.38% | |
| 15.95 | 15.98 | 15.85 | 15.90 | -0.56% | |
| 15.85 | 16.00 | 15.80 | 15.99 | +1.46% | |
| 15.83 | 15.90 | 15.74 | 15.76 | -0.44% | |
| 15.94 | 15.95 | 15.80 | 15.83 | -0.63% | |
| 16.10 | 16.18 | 15.84 | 15.93 | -0.87% | |
| 15.85 | 16.07 | 15.82 | 16.07 | +1.58% | |
| 15.72 | 15.85 | 15.69 | 15.82 | +0.38% | |
| 15.72 | 15.82 | 15.64 | 15.76 | +0.64% | |
| 15.63 | 15.70 | 15.55 | 15.66 | +0.38% | |
| 15.68 | 15.73 | 15.60 | 15.60 | -1.45% | |
| 15.88 | 15.94 | 15.78 | 15.83 | -0.19% | |
| 15.75 | 15.96 | 15.74 | 15.86 | +1.34% | |
| 15.77 | 15.84 | 15.62 | 15.65 | -0.19% | |
| 15.70 | 15.82 | 15.60 | 15.68 | -0.19% | |
| 15.84 | 16.02 | 15.70 | 15.71 | -2.12% | |
| 15.91 | 16.05 | 15.82 | 16.05 | +0.56% | |
| 15.68 | 15.96 | 15.62 | 15.96 | +2.31% | |
| 15.55 | 15.79 | 15.55 | 15.60 | 0.00% | |
| 15.73 | 15.87 | 15.48 | 15.60 | -1.08% | |
| 15.56 | 15.82 | 15.53 | 15.77 | +2.01% | |
| 15.56 | 15.66 | 15.46 | 15.46 | -1.02% | |
| 15.65 | 15.70 | 15.59 | 15.62 | -0.38% | |
| 15.80 | 15.82 | 15.55 | 15.68 | -1.38% | |
| 15.96 | 15.96 | 15.81 | 15.90 | -0.25% | |
| 15.92 | 15.98 | 15.86 | 15.94 | +0.13% | |
| 15.82 | 15.98 | 15.81 | 15.92 | +0.63% | |
| 15.77 | 15.82 | 15.69 | 15.82 | +0.83% | |
| 15.66 | 15.79 | 15.63 | 15.69 | +0.32% | |
| 15.60 | 15.64 | 15.54 | 15.64 | +0.77% | |
| 15.51 | 15.56 | 15.47 | 15.52 | +0.19% | |
| 15.37 | 15.49 | 15.32 | 15.49 | +0.52% | |
| 15.21 | 15.41 | 15.21 | 15.41 | +1.72% | |
| 15.21 | 15.32 | 15.11 | 15.15 | -1.05% | |
| 15.41 | 15.41 | 15.18 | 15.31 | -0.58% | |
| 15.37 | 15.56 | 15.30 | 15.40 | -1.91% | |
| 15.75 | 15.89 | 15.70 | 15.70 | -0.13% | |
| 15.70 | 15.74 | 15.63 | 15.72 | +0.19% | |
| 15.55 | 15.71 | 15.48 | 15.69 | +0.64% | |
| 15.46 | 15.71 | 15.46 | 15.59 | +0.45% | |
| 15.40 | 15.59 | 15.40 | 15.52 | +0.45% | |
| 15.40 | 15.49 | 15.38 | 15.45 | -0.58% | |
| 15.35 | 15.63 | 15.26 | 15.54 | +1.24% | |
| 15.27 | 15.35 | 15.25 | 15.35 | +0.52% | |
| 15.21 | 15.30 | 15.20 | 15.27 | +0.46% | |
| 15.15 | 15.23 | 15.08 | 15.20 | +0.66% | |
| 15.12 | 15.12 | 15.06 | 15.10 | +0.40% | |
| 14.94 | 15.04 | 14.92 | 15.04 | +0.47% | |
| 14.91 | 14.98 | 14.90 | 14.97 | +0.07% | |
| 14.92 | 15.00 | 14.87 | 14.96 | +0.13% | |
| 14.89 | 14.95 | 14.86 | 14.94 | +0.74% | |
| 14.82 | 14.92 | 14.76 | 14.83 | -0.54% | |
| 14.93 | 14.96 | 14.68 | 14.91 | +0.40% | |
| 14.80 | 14.86 | 14.76 | 14.85 | +0.34% | |
| 14.82 | 14.85 | 14.73 | 14.80 | 0.00% | |
| 14.77 | 14.82 | 14.63 | 14.80 | +1.16% | |
| 14.73 | 14.77 | 14.53 | 14.63 | -0.81% | |
| 14.75 | 14.78 | 14.53 | 14.75 | -1.86% | |
| 14.95 | 15.06 | 14.90 | 15.03 | +0.87% | |
| 14.87 | 14.91 | 14.79 | 14.90 | +0.07% | |
| 14.90 | 14.90 | 14.84 | 14.89 | +0.27% | |
| 14.73 | 14.85 | 14.66 | 14.85 | +0.88% | |
| 14.75 | 14.80 | 14.67 | 14.72 | +2.22% | |
| 14.44 | 14.44 | 14.32 | 14.40 | -0.28% | |
| 14.31 | 14.44 | 14.31 | 14.44 | +0.91% | |
| 14.07 | 14.34 | 14.05 | 14.31 | -0.35% | |
| 14.28 | 14.39 | 14.27 | 14.36 | +1.63% | |
| 14.10 | 14.23 | 14.01 | 14.13 | +1.87% | |
| 14.07 | 14.10 | 13.81 | 13.87 | -0.93% | |
| 14.16 | 14.16 | 13.94 | 14.00 | -1.55% | |
| 14.40 | 14.47 | 14.22 | 14.22 | -1.93% | |
| 14.43 | 14.53 | 14.42 | 14.50 | +1.33% | |
| 14.36 | 14.40 | 14.23 | 14.31 | -0.83% | |
| 14.34 | 14.56 | 14.29 | 14.43 | +1.26% | |
| 14.55 | 14.55 | 14.25 | 14.25 | -2.40% | |
| 14.58 | 14.63 | 14.48 | 14.60 | -0.48% | |
| 14.74 | 14.81 | 14.67 | 14.67 | -0.81% | |
| 14.73 | 14.84 | 14.72 | 14.79 | +0.82% | |
| 14.76 | 14.76 | 14.58 | 14.67 | +0.34% | |
| 14.76 | 14.81 | 14.62 | 14.62 | -2.14% | |
| 14.95 | 15.02 | 14.91 | 14.94 | -0.93% | |
| 15.10 | 15.18 | 15.07 | 15.08 | -0.66% | |
| 15.13 | 15.22 | 15.10 | 15.18 | +0.20% | |
| 14.71 | 15.16 | 14.64 | 15.15 | +0.53% | |
| 15.02 | 15.14 | 15.00 | 15.07 | -0.92% | |
| 15.29 | 15.34 | 15.20 | 15.21 | -0.85% | |
| 15.25 | 15.41 | 15.19 | 15.34 | +0.72% | |
| 15.09 | 15.28 | 14.96 | 15.23 | +0.40% | |
| 15.07 | 15.29 | 15.03 | 15.17 | -0.07% | |
| 15.11 | 15.20 | 15.02 | 15.18 | +0.13% | |
| 15.07 | 15.16 | 15.04 | 15.16 | +0.33% | |
| 15.06 | 15.14 | 15.05 | 15.11 | +0.47% | |
| 14.93 | 15.04 | 14.88 | 15.04 | +1.08% | |
| 14.90 | 14.90 | 14.80 | 14.88 | 0.00% | |
| 14.83 | 14.92 | 14.83 | 14.88 | +0.27% | |
| 14.78 | 14.86 | 14.76 | 14.84 | -0.40% | |
| 14.82 | 14.90 | 14.80 | 14.90 | +0.68% | |
| 14.91 | 14.95 | 14.60 | 14.80 | -1.00% | |
| 14.85 | 14.98 | 14.84 | 14.95 | -1.25% | |
| 15.19 | 15.27 | 15.09 | 15.14 | -0.46% | |
| 15.05 | 15.24 | 14.98 | 15.21 | +1.47% | |
| 15.00 | 15.03 | 14.89 | 14.99 | -0.20% | |
| 14.87 | 15.06 | 14.85 | 15.02 | +1.28% | |
| 14.70 | 14.83 | 14.67 | 14.83 | +1.30% | |
| 14.67 | 14.69 | 14.54 | 14.64 | -0.61% | |
| 14.65 | 14.80 | 14.53 | 14.73 | +0.96% | |
| 14.76 | 14.77 | 14.54 | 14.59 | -0.88% | |
| 14.69 | 14.78 | 14.62 | 14.72 | +0.14% | |
| 14.76 | 14.77 | 14.65 | 14.70 | -0.34% | |
| 14.68 | 14.76 | 14.57 | 14.75 | +0.61% | |
| 14.69 | 14.75 | 14.64 | 14.66 | -0.14% | |
| 14.74 | 14.75 | 14.67 | 14.68 | +0.07% | |
| 14.62 | 14.69 | 14.60 | 14.67 | 0.00% | |
| 14.68 | 14.71 | 14.66 | 14.67 | +0.20% | |
| 14.55 | 14.64 | 14.53 | 14.64 | +0.97% | |
| 14.40 | 14.50 | 14.30 | 14.50 | +0.90% | |
| 14.46 | 14.48 | 14.36 | 14.37 | -2.91% | |
| 14.83 | 14.93 | 14.78 | 14.80 | +0.14% | |
| 14.80 | 14.84 | 14.75 | 14.78 | +0.61% | |
| 14.68 | 14.72 | 14.60 | 14.69 | +0.27% | |
| 14.59 | 14.66 | 14.59 | 14.65 | +0.41% | |
| 14.44 | 14.61 | 14.43 | 14.59 | +0.97% | |
| 14.43 | 14.47 | 14.38 | 14.45 | +0.35% | |
| 14.45 | 14.47 | 14.38 | 14.40 | -0.14% | |
| 14.43 | 14.46 | 14.40 | 14.42 | 0.00% | |
| 14.40 | 14.45 | 14.38 | 14.42 | +0.56% | |
| 14.31 | 14.41 | 14.31 | 14.34 | +0.21% | |
| 14.25 | 14.38 | 14.17 | 14.31 | +1.06% | |
| 14.28 | 14.30 | 14.16 | 14.16 | -0.70% | |
| 14.25 | 14.28 | 14.18 | 14.26 | +0.42% | |
| 14.19 | 14.27 | 14.16 | 14.20 | -0.28% | |
| 14.30 | 14.30 | 14.21 | 14.24 | +0.28% | |
| 14.15 | 14.23 | 14.15 | 14.20 | +0.42% | |
| 14.17 | 14.28 | 14.11 | 14.14 | -0.77% | |
| 14.18 | 14.25 | 14.15 | 14.25 | -1.38% | |
| 14.28 | 14.45 | 14.28 | 14.45 | +0.91% | |
| 14.26 | 14.35 | 14.21 | 14.32 | +0.92% | |
| 14.28 | 14.35 | 14.19 | 14.19 | -0.91% | |
| 14.38 | 14.42 | 14.25 | 14.32 | -0.21% | |
| 14.40 | 14.42 | 14.32 | 14.35 | 0.00% | |
| 14.42 | 14.47 | 14.33 | 14.35 | -0.83% | |
| 14.52 | 14.53 | 14.43 | 14.47 | 0.00% | |
| 14.41 | 14.53 | 14.41 | 14.47 | -0.34% | |
| 14.49 | 14.57 | 14.47 | 14.52 | +0.14% | |
| 14.54 | 14.55 | 14.43 | 14.50 | -0.28% | |
| 14.48 | 14.57 | 14.48 | 14.54 | +0.21% | |
| 14.50 | 14.55 | 14.46 | 14.51 | -0.07% | |
| 14.43 | 14.52 | 14.40 | 14.52 | +0.90% | |
| 14.49 | 14.53 | 14.35 | 14.39 | -0.48% | |
| 14.37 | 14.49 | 14.34 | 14.46 | +0.63% | |
| 14.30 | 14.40 | 14.27 | 14.37 | +0.63% | |
| 14.20 | 14.29 | 14.16 | 14.28 | +0.71% | |
| 14.06 | 14.21 | 14.06 | 14.18 | +0.78% | |
| 14.05 | 14.11 | 13.91 | 14.07 | +0.93% | |
| 13.77 | 13.98 | 13.73 | 13.94 | +0.72% | |
| 14.12 | 14.15 | 13.84 | 13.84 | -1.14% | |
| 13.96 | 14.08 | 13.94 | 14.00 | +0.14% | |
| 14.05 | 14.07 | 13.96 | 13.98 | -1.06% | |
| 14.22 | 14.33 | 14.07 | 14.13 | -0.70% | |
| 14.21 | 14.30 | 14.15 | 14.23 | -2.40% | |
| 14.66 | 14.67 | 14.51 | 14.58 | -0.61% | |
| 14.75 | 14.75 | 14.62 | 14.67 | -0.14% | |
| 14.69 | 14.71 | 14.62 | 14.69 | +0.55% | |
| 14.53 | 14.66 | 14.53 | 14.61 | +0.83% | |
| 14.54 | 14.55 | 14.43 | 14.49 | -0.21% | |
| 14.57 | 14.61 | 14.52 | 14.52 | -0.34% | |
| 14.57 | 14.64 | 14.56 | 14.57 | +0.07% | |
| 14.65 | 14.66 | 14.41 | 14.56 | -1.02% | |
| 14.73 | 14.81 | 14.67 | 14.71 | 0.00% | |
| 14.78 | 14.81 | 14.65 | 14.71 | +0.41% | |
| 14.55 | 14.65 | 14.52 | 14.65 | +0.55% | |
| 14.61 | 14.64 | 14.53 | 14.57 | -0.34% | |
| 14.68 | 14.70 | 14.60 | 14.62 | -0.07% | |
| 14.65 | 14.68 | 14.58 | 14.63 | +0.62% | |
| 14.50 | 14.55 | 14.49 | 14.54 | +0.76% | |
| 14.37 | 14.49 | 14.35 | 14.43 | +0.49% | |
| 14.53 | 14.60 | 14.36 | 14.36 | -1.17% | |
| 14.53 | 14.58 | 14.48 | 14.53 | +0.07% | |
| 14.53 | 14.55 | 14.47 | 14.52 | +0.55% | |
| 14.46 | 14.73 | 14.37 | 14.44 | -0.14% | |
| 14.57 | 14.62 | 14.45 | 14.46 | -0.89% | |
| 14.69 | 14.70 | 14.58 | 14.59 | -1.75% | |
| 14.75 | 14.89 | 14.75 | 14.85 | -0.07% | |
| 14.83 | 14.92 | 14.80 | 14.86 | +0.75% | |
| 14.97 | 15.00 | 14.69 | 14.75 | -0.74% | |
| 14.91 | 14.97 | 14.83 | 14.86 | -0.34% | |
| 14.90 | 14.94 | 14.85 | 14.91 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BCAT chart for longer ranges.