American Funds American Balanced Fund® Class C (BALCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
34.08
+0.25 (0.74%)
Dec 20, 2024, 4:00 PM EST
BALCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | 0.74% |
| Dec 19, 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | -0.47% |
| Dec 18, 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | -2.33% |
| Dec 17, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% |
| Dec 16, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -4.99% |
| Dec 13, 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 34.82 | 0.88% |
| Dec 12, 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 34.52 | -0.60% |
| Dec 11, 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 34.73 | 0.57% |
| Dec 10, 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 34.53 | -0.38% |
| Dec 9, 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 34.66 | -0.46% |
| Dec 6, 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 34.82 | 0.19% |
| Dec 5, 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 34.76 | -0.19% |
| Dec 4, 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 34.82 | 0.44% |
| Dec 3, 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 34.67 | - |
| Dec 2, 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 34.67 | 0.19% |
| Nov 29, 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 34.60 | 0.47% |
| Nov 27, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 34.44 | -0.16% |
| Nov 26, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 34.50 | 0.19% |
| Nov 25, 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 34.43 | 0.61% |
| Nov 22, 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 34.23 | 0.30% |
| Nov 21, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 34.12 | 0.33% |
| Nov 20, 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 34.01 | -0.03% |
| Nov 19, 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 34.02 | 0.11% |
| Nov 18, 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 33.98 | 0.36% |
| Nov 15, 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 33.86 | -0.91% |
| Nov 14, 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 34.17 | -0.44% |
| Nov 13, 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 34.32 | -0.14% |
| Nov 12, 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 34.37 | -0.60% |
| Nov 11, 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 34.58 | -0.16% |
| Nov 8, 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 34.63 | 0.25% |
| Nov 7, 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 34.55 | 0.61% |
| Nov 6, 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 34.34 | 1.17% |
| Nov 5, 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 33.94 | 0.93% |
| Nov 4, 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 33.63 | -0.08% |
| Nov 1, 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 33.66 | 0.03% |
| Oct 31, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 33.65 | -1.06% |
| Oct 30, 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 34.01 | -0.14% |
| Oct 29, 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 34.06 | 0.25% |
| Oct 28, 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 33.97 | - |
| Oct 25, 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 33.97 | 0.03% |
| Oct 24, 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 33.96 | -0.08% |
| Oct 23, 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 33.99 | -0.58% |
| Oct 22, 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 34.19 | 0.08% |
| Oct 21, 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 34.16 | -0.47% |
| Oct 18, 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 34.32 | 0.06% |
| Oct 17, 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 34.30 | 0.14% |
| Oct 16, 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 34.26 | 0.39% |
| Oct 15, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 34.12 | -0.77% |
| Oct 14, 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 34.39 | 0.36% |
| Oct 11, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 34.26 | 0.44% |
| Oct 10, 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 34.11 | -0.11% |
| Oct 9, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 34.15 | 0.42% |
| Oct 8, 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 34.01 | 0.47% |
| Oct 7, 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 33.85 | -0.58% |
| Oct 4, 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 34.05 | 0.39% |
| Oct 3, 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 33.91 | -0.25% |
| Oct 2, 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 34.00 | 0.08% |
| Oct 1, 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 33.97 | -0.22% |
| Sep 30, 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 34.05 | - |
| Sep 27, 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 34.05 | -0.06% |
| Sep 26, 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 34.07 | 0.31% |
| Sep 25, 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 33.96 | -0.28% |
| Sep 24, 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 34.06 | 0.25% |
| Sep 23, 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 33.97 | 0.22% |
| Sep 20, 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 33.90 | 0.06% |
| Sep 19, 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 33.88 | 1.07% |
| Sep 18, 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 33.52 | -0.28% |
| Sep 17, 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 33.61 | -0.08% |
| Sep 16, 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 33.64 | 0.08% |
| Sep 13, 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 33.57 | 0.57% |
| Sep 12, 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 33.38 | 0.65% |
| Sep 11, 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 33.17 | 0.75% |
| Sep 10, 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 32.92 | 0.32% |
| Sep 9, 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 32.82 | 0.72% |
| Sep 6, 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 32.58 | -1.20% |
| Sep 5, 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 32.98 | -0.26% |
| Sep 4, 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 33.06 | 0.06% |
| Sep 3, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 33.04 | -1.33% |
| Aug 30, 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 33.49 | 0.51% |
| Aug 29, 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 33.32 | -0.03% |
| Aug 28, 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 33.33 | -0.37% |
| Aug 27, 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 33.45 | 0.14% |
| Aug 26, 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 33.40 | -0.28% |
| Aug 23, 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 33.50 | 0.88% |
| Aug 22, 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 33.20 | -0.62% |
| Aug 21, 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 33.41 | 0.28% |
| Aug 20, 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 33.32 | -0.06% |
| Aug 19, 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 33.33 | 0.57% |
| Aug 16, 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 33.15 | 0.11% |
| Aug 15, 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 33.11 | 0.92% |
| Aug 14, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 32.81 | 0.26% |
| Aug 13, 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 32.72 | 1.11% |
| Aug 12, 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 32.36 | - |
| Aug 9, 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 32.36 | 0.47% |
| Aug 8, 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 32.21 | 1.46% |
| Aug 7, 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 31.75 | -0.56% |
| Aug 6, 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 31.93 | 0.42% |
| Aug 5, 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 31.80 | -1.64% |
| Aug 2, 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 32.32 | -0.98% |
| Aug 1, 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 32.65 | -0.92% |