American Funds American Balanced Fund® Class F-1 (BALFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
34.86
+0.55 (1.60%)
May 12, 2025, 8:00 PM EDT
BALFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | 1.60% |
| May 9, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | -0.09% |
| May 8, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | 0.15% |
| May 7, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | 0.23% |
| May 6, 2025 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | -0.38% |
| May 5, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | -0.20% |
| May 2, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | 0.88% |
| May 1, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | 0.26% |
| Apr 30, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | 0.15% |
| Apr 29, 2025 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | 0.27% |
| Apr 28, 2025 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | 0.24% |
| Apr 25, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 0.39% |
| Apr 24, 2025 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | 1.29% |
| Apr 23, 2025 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | 1.03% |
| Apr 22, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 1.36% |
| Apr 21, 2025 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | -1.43% |
| Apr 17, 2025 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | -0.27% |
| Apr 16, 2025 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | -0.93% |
| Apr 15, 2025 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | 0.03% |
| Apr 14, 2025 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | 0.70% |
| Apr 11, 2025 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | 1.10% |
| Apr 10, 2025 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | -2.12% |
| Apr 9, 2025 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | 5.09% |
| Apr 8, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | -0.84% |
| Apr 7, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | -2.02% |
| Apr 4, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | -2.12% |
| Apr 3, 2025 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | -2.56% |
| Apr 2, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | 0.26% |
| Apr 1, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 0.41% |
| Mar 31, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | 0.35% |
| Mar 28, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | -0.93% |
| Mar 27, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | -0.35% |
| Mar 26, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | -0.72% |
| Mar 25, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | 0.06% |
| Mar 24, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | 0.70% |
| Mar 21, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | -0.12% |
| Mar 20, 2025 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | -0.06% |
| Mar 19, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | 0.79% |
| Mar 18, 2025 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | -0.58% |
| Mar 17, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | 0.58% |
| Mar 14, 2025 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | 1.09% |
| Mar 13, 2025 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | -0.65% |
| Mar 12, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | 0.29% |
| Mar 11, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | -0.32% |
| Mar 10, 2025 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | -1.65% |
| Mar 7, 2025 | 34.64 | 34.64 | 34.64 | 34.64 | 34.53 | 0.52% |
| Mar 6, 2025 | 34.46 | 34.46 | 34.46 | 34.46 | 34.36 | -1.15% |
| Mar 5, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.75 | 0.72% |
| Mar 4, 2025 | 34.61 | 34.61 | 34.61 | 34.61 | 34.50 | -0.75% |
| Mar 3, 2025 | 34.87 | 34.87 | 34.87 | 34.87 | 34.76 | -0.97% |