American Funds American Balanced F1 (BALFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
39.95
+0.19 (0.48%)
At close: Nov 28, 2025
BALFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 26, 2025 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | 0.63% |
| Nov 25, 2025 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | 0.97% |
| Nov 24, 2025 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | 1.22% |
| Nov 21, 2025 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | 0.60% |
| Nov 20, 2025 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | -0.88% |
| Nov 19, 2025 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | 0.26% |
| Nov 18, 2025 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | -0.41% |
| Nov 17, 2025 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | -0.41% |
| Nov 14, 2025 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | -0.10% |
| Nov 13, 2025 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | -1.24% |
| Nov 12, 2025 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | 0.18% |
| Nov 11, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | 0.20% |
| Nov 10, 2025 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | 1.03% |
| Nov 7, 2025 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | 0.05% |
| Nov 6, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | -0.36% |
| Nov 5, 2025 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | 0.44% |
| Nov 4, 2025 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | -0.87% |
| Nov 3, 2025 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | 0.08% |
| Oct 31, 2025 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | -0.18% |
| Oct 30, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | -0.78% |
| Oct 29, 2025 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | -0.15% |
| Oct 28, 2025 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | 0.05% |
| Oct 27, 2025 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | 0.63% |
| Oct 24, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 0.69% |
| Oct 23, 2025 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | 0.31% |
| Oct 22, 2025 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | -0.33% |
| Oct 21, 2025 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | -0.25% |
| Oct 20, 2025 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | 0.69% |
| Oct 17, 2025 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | 0.10% |
| Oct 16, 2025 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | -0.18% |
| Oct 15, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.33% |
| Oct 14, 2025 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | -0.03% |
| Oct 13, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | 1.49% |
| Oct 10, 2025 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | -1.59% |
| Oct 9, 2025 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | -0.36% |
| Oct 8, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | 0.44% |
| Oct 7, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | -0.26% |
| Oct 6, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.18% |
| Oct 3, 2025 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | 0.10% |
| Oct 2, 2025 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | 0.26% |
| Oct 1, 2025 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | 0.57% |
| Sep 30, 2025 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | 0.10% |
| Sep 29, 2025 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | 0.16% |
| Sep 26, 2025 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | 0.26% |
| Sep 25, 2025 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | -0.42% |
| Sep 24, 2025 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | -0.34% |
| Sep 23, 2025 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | 0.03% |
| Sep 22, 2025 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | 0.05% |
| Sep 19, 2025 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | 0.08% |
| Sep 18, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 0.29% |