American Funds American Balanced Fund Class F-1 (BALFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
37.14
+0.21 (0.57%)
At close: Dec 19, 2025
BALFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | 0.57% |
| Dec 18, 2025 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | 0.71% |
| Dec 17, 2025 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | -0.76% |
| Dec 16, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | -0.24% |
| Dec 15, 2025 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | -6.70% |
| Dec 12, 2025 | 37.13 | 37.13 | 37.13 | 39.70 | 37.13 | -1.24% |
| Dec 11, 2025 | 37.60 | 37.60 | 37.60 | 40.20 | 37.60 | 0.20% |
| Dec 10, 2025 | 37.52 | 37.52 | 37.52 | 40.12 | 37.52 | 0.80% |
| Dec 9, 2025 | 37.22 | 37.22 | 37.22 | 39.80 | 37.22 | - |
| Dec 8, 2025 | 37.22 | 37.22 | 37.22 | 39.80 | 37.22 | -0.03% |
| Dec 5, 2025 | 37.23 | 37.23 | 37.23 | 39.81 | 37.23 | 0.15% |
| Dec 4, 2025 | 37.18 | 37.18 | 37.18 | 39.75 | 37.18 | -0.18% |
| Dec 3, 2025 | 37.24 | 37.24 | 37.24 | 39.82 | 37.24 | 0.28% |
| Dec 2, 2025 | 37.14 | 37.14 | 37.14 | 39.71 | 37.14 | 0.20% |
| Dec 1, 2025 | 37.07 | 37.07 | 37.07 | 39.63 | 37.06 | -0.80% |
| Nov 28, 2025 | 37.36 | 37.36 | 37.36 | 39.95 | 37.36 | 0.48% |
| Nov 26, 2025 | 37.19 | 37.19 | 37.19 | 39.76 | 37.19 | 0.63% |
| Nov 25, 2025 | 36.95 | 36.95 | 36.95 | 39.51 | 36.95 | 0.97% |
| Nov 24, 2025 | 36.60 | 36.60 | 36.60 | 39.13 | 36.60 | 1.22% |
| Nov 21, 2025 | 36.16 | 36.16 | 36.16 | 38.66 | 36.16 | 0.60% |
| Nov 20, 2025 | 35.94 | 35.94 | 35.94 | 38.43 | 35.94 | -0.88% |
| Nov 19, 2025 | 36.26 | 36.26 | 36.26 | 38.77 | 36.26 | 0.26% |
| Nov 18, 2025 | 36.17 | 36.17 | 36.17 | 38.67 | 36.17 | -0.41% |
| Nov 17, 2025 | 36.32 | 36.32 | 36.32 | 38.83 | 36.32 | -0.41% |
| Nov 14, 2025 | 36.47 | 36.47 | 36.47 | 38.99 | 36.47 | -0.10% |
| Nov 13, 2025 | 36.50 | 36.50 | 36.50 | 39.03 | 36.50 | -1.24% |
| Nov 12, 2025 | 36.96 | 36.96 | 36.96 | 39.52 | 36.96 | 0.18% |
| Nov 11, 2025 | 36.90 | 36.90 | 36.90 | 39.45 | 36.90 | 0.20% |
| Nov 10, 2025 | 36.82 | 36.82 | 36.82 | 39.37 | 36.82 | 1.03% |
| Nov 7, 2025 | 36.45 | 36.45 | 36.45 | 38.97 | 36.45 | 0.05% |
| Nov 6, 2025 | 36.43 | 36.43 | 36.43 | 38.95 | 36.43 | -0.36% |
| Nov 5, 2025 | 36.56 | 36.56 | 36.56 | 39.09 | 36.56 | 0.44% |
| Nov 4, 2025 | 36.40 | 36.40 | 36.40 | 38.92 | 36.40 | -0.87% |
| Nov 3, 2025 | 36.72 | 36.72 | 36.72 | 39.26 | 36.72 | 0.08% |
| Oct 31, 2025 | 36.69 | 36.69 | 36.69 | 39.23 | 36.69 | -0.18% |
| Oct 30, 2025 | 36.76 | 36.76 | 36.76 | 39.30 | 36.76 | -0.78% |
| Oct 29, 2025 | 37.05 | 37.05 | 37.05 | 39.61 | 37.05 | -0.15% |
| Oct 28, 2025 | 37.10 | 37.10 | 37.10 | 39.67 | 37.10 | 0.05% |
| Oct 27, 2025 | 37.08 | 37.08 | 37.08 | 39.65 | 37.08 | 0.63% |
| Oct 24, 2025 | 36.85 | 36.85 | 36.85 | 39.40 | 36.85 | 0.69% |
| Oct 23, 2025 | 36.60 | 36.60 | 36.60 | 39.13 | 36.60 | 0.31% |
| Oct 22, 2025 | 36.49 | 36.49 | 36.49 | 39.01 | 36.49 | -0.33% |
| Oct 21, 2025 | 36.61 | 36.61 | 36.61 | 39.14 | 36.61 | -0.25% |
| Oct 20, 2025 | 36.70 | 36.70 | 36.70 | 39.24 | 36.70 | 0.69% |
| Oct 17, 2025 | 36.45 | 36.45 | 36.45 | 38.97 | 36.45 | 0.10% |
| Oct 16, 2025 | 36.41 | 36.41 | 36.41 | 38.93 | 36.41 | -0.18% |
| Oct 15, 2025 | 36.48 | 36.48 | 36.48 | 39.00 | 36.48 | 0.33% |
| Oct 14, 2025 | 36.35 | 36.35 | 36.35 | 38.87 | 36.35 | -0.03% |
| Oct 13, 2025 | 36.36 | 36.36 | 36.36 | 38.88 | 36.36 | 1.49% |
| Oct 10, 2025 | 35.83 | 35.83 | 35.83 | 38.31 | 35.83 | -1.59% |