American Funds American Balanced Fund® Class C (BALCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
33.41
+0.43 (1.30%)
Apr 24, 2025, 4:00 PM EDT
BALCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 24, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | 0.70% |
| Mar 21, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | -0.09% |
| Mar 20, 2025 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | -0.09% |
| Mar 19, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | 0.79% |
| Mar 18, 2025 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | -0.59% |
| Mar 17, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | 0.56% |
| Mar 14, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | 1.10% |
| Mar 13, 2025 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | -0.65% |
| Mar 12, 2025 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | 0.30% |
| Mar 11, 2025 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | -0.30% |
| Mar 10, 2025 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | -1.49% |
| Mar 7, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.29 | 0.50% |
| Mar 6, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.12 | -1.13% |
| Mar 5, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.51 | 0.73% |
| Mar 4, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.26 | -0.78% |
| Mar 3, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 34.53 | -0.95% |
| Feb 28, 2025 | 34.91 | 34.91 | 34.91 | 34.91 | 34.86 | 0.93% |
| Feb 27, 2025 | 34.59 | 34.59 | 34.59 | 34.59 | 34.54 | -1.09% |
| Feb 26, 2025 | 34.97 | 34.97 | 34.97 | 34.97 | 34.92 | 0.29% |
| Feb 25, 2025 | 34.87 | 34.87 | 34.87 | 34.87 | 34.82 | -0.06% |
| Feb 24, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.84 | -0.31% |
| Feb 21, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.95 | -0.99% |
| Feb 20, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.30 | -0.25% |
| Feb 19, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.39 | 0.23% |
| Feb 18, 2025 | 35.36 | 35.36 | 35.36 | 35.36 | 35.31 | - |
| Feb 14, 2025 | 35.36 | 35.36 | 35.36 | 35.36 | 35.31 | -0.08% |
| Feb 13, 2025 | 35.39 | 35.39 | 35.39 | 35.39 | 35.34 | 0.63% |
| Feb 12, 2025 | 35.17 | 35.17 | 35.17 | 35.17 | 35.12 | -0.26% |