American Balanced Fund (BALCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
39.36
+0.02 (0.05%)
Oct 28, 2025, 4:00 PM EDT
BALCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 27, 2025 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | 0.64% |
| Oct 24, 2025 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | 0.67% |
| Oct 23, 2025 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | 0.31% |
| Oct 22, 2025 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | -0.33% |
| Oct 21, 2025 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | -0.26% |
| Oct 20, 2025 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | 0.70% |
| Oct 17, 2025 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | 0.10% |
| Oct 16, 2025 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | -0.18% |
| Oct 15, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 0.34% |
| Oct 14, 2025 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | -0.03% |
| Oct 13, 2025 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | 1.47% |
| Oct 10, 2025 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | -1.58% |
| Oct 9, 2025 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | -0.39% |
| Oct 8, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | 0.44% |
| Oct 7, 2025 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | -0.23% |
| Oct 6, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 0.16% |
| Oct 3, 2025 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | 0.10% |
| Oct 2, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 0.26% |
| Oct 1, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 0.55% |
| Sep 30, 2025 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | 0.13% |
| Sep 29, 2025 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | 0.13% |
| Sep 26, 2025 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | 0.26% |
| Sep 25, 2025 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | -0.42% |
| Sep 24, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | -0.34% |
| Sep 23, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | 0.03% |
| Sep 22, 2025 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | 0.05% |
| Sep 19, 2025 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | 0.08% |
| Sep 18, 2025 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | 0.29% |
| Sep 17, 2025 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | -0.29% |
| Sep 16, 2025 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | -0.03% |
| Sep 15, 2025 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | 0.26% |
| Sep 12, 2025 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | -0.16% |
| Sep 11, 2025 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | 0.50% |
| Sep 10, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 0.77% |
| Sep 9, 2025 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | 0.05% |
| Sep 8, 2025 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | 0.40% |
| Sep 5, 2025 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | 0.53% |
| Sep 4, 2025 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | 0.62% |
| Sep 3, 2025 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | 0.30% |
| Sep 2, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | -0.40% |
| Aug 29, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | -0.37% |
| Aug 28, 2025 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | 0.35% |
| Aug 27, 2025 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | 0.19% |
| Aug 26, 2025 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | 0.27% |
| Aug 25, 2025 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | -0.38% |
| Aug 22, 2025 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | 1.11% |
| Aug 21, 2025 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | -0.22% |
| Aug 20, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | -0.16% |
| Aug 19, 2025 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | -0.38% |
| Aug 18, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | -0.03% |