American Funds American Balanced Fund® Class F-1 (BALFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
34.32
+0.25 (0.73%)
Dec 20, 2024, 8:00 PM EST
BALFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | 0.73% |
| Dec 19, 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | -0.47% |
| Dec 18, 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | -2.34% |
| Dec 17, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | -0.54% |
| Dec 16, 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | -5.14% |
| Dec 13, 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 35.03 | 0.90% |
| Dec 12, 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 34.72 | -0.62% |
| Dec 11, 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 34.94 | 0.60% |
| Dec 10, 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 34.73 | -0.38% |
| Dec 9, 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 34.86 | -0.46% |
| Dec 6, 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 35.02 | 0.19% |
| Dec 5, 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 34.95 | -0.19% |
| Dec 4, 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 35.02 | 0.43% |
| Dec 3, 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 34.87 | 0.03% |
| Dec 2, 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 34.86 | 0.19% |
| Nov 29, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 34.79 | 0.46% |
| Nov 27, 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 34.63 | -0.16% |
| Nov 26, 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 34.69 | 0.19% |
| Nov 25, 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 34.62 | 0.60% |
| Nov 22, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 34.42 | 0.33% |
| Nov 21, 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 34.30 | 0.33% |
| Nov 20, 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 34.19 | -0.03% |
| Nov 19, 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 34.20 | 0.11% |
| Nov 18, 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 34.16 | 0.36% |
| Nov 15, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 34.04 | -0.91% |
| Nov 14, 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 34.35 | -0.44% |
| Nov 13, 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 34.50 | -0.14% |
| Nov 12, 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 34.55 | -0.62% |
| Nov 11, 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 34.77 | -0.14% |
| Nov 8, 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 34.81 | 0.24% |
| Nov 7, 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 34.73 | 0.60% |
| Nov 6, 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 34.52 | 1.19% |
| Nov 5, 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 34.12 | 0.92% |
| Nov 4, 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 33.80 | -0.06% |
| Nov 1, 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 33.82 | - |
| Oct 31, 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 33.82 | -1.02% |
| Oct 30, 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 34.17 | -0.17% |
| Oct 29, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 34.23 | 0.28% |
| Oct 28, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 34.13 | -0.03% |
| Oct 25, 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 34.14 | 0.03% |
| Oct 24, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 34.13 | -0.06% |
| Oct 23, 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 34.15 | -0.60% |
| Oct 22, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 34.36 | 0.08% |
| Oct 21, 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 34.33 | -0.46% |
| Oct 18, 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 34.49 | 0.08% |
| Oct 17, 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 34.46 | 0.11% |
| Oct 16, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 34.43 | 0.41% |
| Oct 15, 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 34.28 | -0.76% |
| Oct 14, 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 34.55 | 0.36% |
| Oct 11, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 34.43 | 0.44% |
| Oct 10, 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 34.28 | -0.11% |
| Oct 9, 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 34.31 | 0.44% |
| Oct 8, 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 34.16 | 0.47% |
| Oct 7, 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 34.00 | -0.58% |
| Oct 4, 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 34.20 | 0.39% |
| Oct 3, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 34.07 | -0.25% |
| Oct 2, 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 34.15 | 0.08% |
| Oct 1, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 34.12 | -0.22% |
| Sep 30, 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 34.20 | 0.03% |
| Sep 27, 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 34.19 | -0.06% |
| Sep 26, 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 34.21 | 0.30% |
| Sep 25, 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 34.11 | -0.30% |
| Sep 24, 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 34.21 | 0.25% |
| Sep 23, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 34.12 | 0.25% |
| Sep 20, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 34.04 | 0.06% |
| Sep 19, 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 34.02 | 1.09% |
| Sep 18, 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 33.65 | -0.31% |
| Sep 17, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 33.76 | -0.08% |
| Sep 16, 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 33.79 | -0.08% |
| Sep 13, 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 33.72 | 0.59% |
| Sep 12, 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 33.52 | 0.68% |
| Sep 11, 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 33.29 | 0.71% |
| Sep 10, 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 33.06 | 0.34% |
| Sep 9, 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 32.94 | 0.72% |
| Sep 6, 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 32.71 | -1.19% |
| Sep 5, 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 33.10 | -0.25% |
| Sep 4, 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 33.19 | 0.06% |
| Sep 3, 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 33.17 | -1.31% |
| Aug 30, 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 33.61 | 0.51% |
| Aug 29, 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 33.44 | -0.03% |
| Aug 28, 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 33.45 | -0.36% |
| Aug 27, 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 33.57 | 0.14% |
| Aug 26, 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 33.53 | -0.25% |
| Aug 23, 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 33.61 | 0.87% |
| Aug 22, 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 33.32 | -0.64% |
| Aug 21, 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 33.54 | 0.28% |
| Aug 20, 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 33.44 | -0.03% |
| Aug 19, 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 33.45 | 0.57% |
| Aug 16, 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 33.26 | 0.11% |
| Aug 15, 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 33.23 | 0.91% |
| Aug 14, 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 32.93 | 0.26% |
| Aug 13, 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 32.84 | 1.13% |
| Aug 12, 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 32.47 | - |
| Aug 9, 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 32.47 | 0.47% |
| Aug 8, 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 32.32 | 1.48% |
| Aug 7, 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 31.85 | -0.59% |
| Aug 6, 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 32.04 | 0.41% |
| Aug 5, 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 31.91 | -1.59% |
| Aug 2, 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 32.43 | -1.00% |
| Aug 1, 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 32.76 | -0.91% |