American Funds American Balanced Fund® Class F-1 (BALFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
36.39
+0.27 (0.75%)
Jun 27, 2025, 8:05 AM EDT
BALFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 36.39 | 36.39 | 36.39 | 36.39 | - | - |
| Jun 26, 2025 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | 0.75% |
| Jun 25, 2025 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | -0.14% |
| Jun 24, 2025 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | 1.03% |
| Jun 23, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.59% |
| Jun 20, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | -0.14% |
| Jun 18, 2025 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | -0.06% |
| Jun 17, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | -0.31% |
| Jun 16, 2025 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | 0.45% |
| Jun 13, 2025 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | -0.86% |
| Jun 12, 2025 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | 0.39% |
| Jun 11, 2025 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | 0.36% |
| Jun 10, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | 0.34% |
| Jun 9, 2025 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | -0.75% |
| Jun 6, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.50 | 0.22% |
| Jun 5, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.42 | -0.11% |
| Jun 4, 2025 | 35.76 | 35.76 | 35.76 | 35.76 | 35.46 | 0.34% |
| Jun 3, 2025 | 35.64 | 35.64 | 35.64 | 35.64 | 35.34 | 0.42% |
| Jun 2, 2025 | 35.49 | 35.49 | 35.49 | 35.49 | 35.19 | 0.37% |
| May 30, 2025 | 35.36 | 35.36 | 35.36 | 35.36 | 35.06 | 0.08% |
| May 29, 2025 | 35.33 | 35.33 | 35.33 | 35.33 | 35.03 | 0.34% |
| May 28, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 34.92 | -0.25% |
| May 27, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.01 | 1.38% |
| May 23, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.53 | -0.14% |
| May 22, 2025 | 34.87 | 34.87 | 34.87 | 34.87 | 34.58 | 0.09% |
| May 21, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.55 | -1.14% |
| May 20, 2025 | 35.24 | 35.24 | 35.24 | 35.24 | 34.95 | -0.14% |
| May 19, 2025 | 35.29 | 35.29 | 35.29 | 35.29 | 35.00 | 0.26% |
| May 16, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.91 | 0.46% |
| May 15, 2025 | 35.04 | 35.04 | 35.04 | 35.04 | 34.75 | 0.46% |
| May 14, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.59 | -0.23% |
| May 13, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.67 | 0.29% |
| May 12, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.57 | 1.60% |
| May 9, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.02 | -0.09% |
| May 8, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.05 | 0.15% |
| May 7, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.00 | 0.23% |
| May 6, 2025 | 34.21 | 34.21 | 34.21 | 34.21 | 33.92 | -0.38% |
| May 5, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.05 | -0.20% |
| May 2, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.12 | 0.88% |
| May 1, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 33.83 | 0.26% |
| Apr 30, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 33.74 | 0.15% |
| Apr 29, 2025 | 33.97 | 33.97 | 33.97 | 33.97 | 33.69 | 0.27% |
| Apr 28, 2025 | 33.88 | 33.88 | 33.88 | 33.88 | 33.60 | 0.24% |
| Apr 25, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.52 | 0.39% |
| Apr 24, 2025 | 33.67 | 33.67 | 33.67 | 33.67 | 33.39 | 1.29% |
| Apr 23, 2025 | 33.24 | 33.24 | 33.24 | 33.24 | 32.96 | 1.03% |
| Apr 22, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.63 | 1.36% |
| Apr 21, 2025 | 32.46 | 32.46 | 32.46 | 32.46 | 32.19 | -1.43% |
| Apr 17, 2025 | 32.93 | 32.93 | 32.93 | 32.93 | 32.65 | -0.27% |
| Apr 16, 2025 | 33.02 | 33.02 | 33.02 | 33.02 | 32.74 | -0.93% |