American Funds American Balanced Fund® Class C (BALCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
33.75
-0.31 (-0.91%)
Mar 28, 2025, 5:00 PM EST
BALCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 11, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.21 | - |
| Feb 10, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.21 | 0.54% |
| Feb 7, 2025 | 35.07 | 35.07 | 35.07 | 35.07 | 35.02 | -0.82% |
| Feb 6, 2025 | 35.36 | 35.36 | 35.36 | 35.36 | 35.31 | 0.26% |
| Feb 5, 2025 | 35.27 | 35.27 | 35.27 | 35.27 | 35.22 | 0.66% |
| Feb 4, 2025 | 35.04 | 35.04 | 35.04 | 35.04 | 34.99 | 0.46% |
| Feb 3, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.83 | -0.40% |
| Jan 31, 2025 | 35.02 | 35.02 | 35.02 | 35.02 | 34.97 | -0.20% |
| Jan 30, 2025 | 35.09 | 35.09 | 35.09 | 35.09 | 35.04 | 0.69% |
| Jan 29, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.80 | -0.06% |
| Jan 28, 2025 | 34.87 | 34.87 | 34.87 | 34.87 | 34.82 | 0.32% |
| Jan 27, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.71 | -1.45% |
| Jan 24, 2025 | 35.27 | 35.27 | 35.27 | 35.27 | 35.22 | 0.23% |
| Jan 23, 2025 | 35.19 | 35.19 | 35.19 | 35.19 | 35.14 | 0.31% |
| Jan 22, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 35.03 | 0.14% |
| Jan 21, 2025 | 35.03 | 35.03 | 35.03 | 35.03 | 34.98 | 0.92% |
| Jan 17, 2025 | 34.71 | 34.71 | 34.71 | 34.71 | 34.66 | 0.64% |
| Jan 16, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.44 | 0.29% |