American Funds American Balanced Fund® Class C (BALCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
35.46
+0.12 (0.34%)
At close: Jun 4, 2025
BALCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 4, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | 0.34% |
| Jun 3, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | 0.43% |
| Jun 2, 2025 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | 0.37% |
| May 30, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | 0.09% |
| May 29, 2025 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | 0.32% |
| May 28, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | -0.26% |
| May 27, 2025 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | 1.39% |
| May 23, 2025 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | -0.17% |
| May 22, 2025 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | 0.09% |
| May 21, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | -1.12% |
| May 20, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | -0.14% |
| May 19, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.23% |
| May 16, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | 0.46% |
| May 15, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | 0.46% |
| May 14, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.23% |
| May 13, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | 0.29% |
| May 12, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | 1.59% |
| May 9, 2025 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | -0.09% |
| May 8, 2025 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | 0.15% |
| May 7, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | 0.24% |
| May 6, 2025 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | -0.38% |
| May 5, 2025 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | -0.21% |
| May 2, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | 0.89% |
| May 1, 2025 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | 0.27% |
| Apr 30, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | 0.15% |
| Apr 29, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 0.24% |
| Apr 28, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | 0.24% |
| Apr 25, 2025 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | 0.39% |
| Apr 24, 2025 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | 1.30% |
| Apr 23, 2025 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | 1.04% |
| Apr 22, 2025 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | 1.33% |
| Apr 21, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | -1.44% |
| Apr 17, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | -0.27% |
| Apr 16, 2025 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | -0.94% |
| Apr 15, 2025 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | 0.03% |
| Apr 14, 2025 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | 0.70% |
| Apr 11, 2025 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | 1.08% |
| Apr 10, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | -2.11% |
| Apr 9, 2025 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | 5.10% |
| Apr 8, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | -0.88% |
| Apr 7, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | -2.00% |
| Apr 4, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | -2.11% |
| Apr 3, 2025 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | -2.58% |
| Apr 2, 2025 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | 0.26% |
| Apr 1, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.38% |
| Mar 31, 2025 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | 0.36% |
| Mar 28, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | -0.91% |
| Mar 27, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | -0.38% |
| Mar 26, 2025 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | -0.70% |
| Mar 25, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | 0.03% |