American Funds American Balanced Fund Class F-1 (BALFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
39.70
-0.15 (-0.38%)
Oct 1, 2026, 8:05 AM EST
BALFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 30, 2026 | 39.85 | 39.85 | 39.70 | 39.70 | - | -0.38% |
| Sep 29, 2026 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | -0.03% |
| Sep 28, 2026 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | -0.60% |
| Sep 25, 2026 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | 0.30% |
| Sep 24, 2026 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | -0.15% |
| Sep 23, 2026 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | -0.92% |
| Sep 22, 2026 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | 0.12% |
| Sep 21, 2026 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | 0.65% |
| Sep 18, 2026 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | -0.15% |
| Sep 17, 2026 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | 0.80% |
| Sep 16, 2026 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | -0.40% |
| Sep 15, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.40% |
| Sep 14, 2026 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | -0.36% |
| Sep 11, 2026 | 40.41 | 40.41 | 40.41 | 40.41 | 40.31 | 0.25% |
| Sep 10, 2026 | 40.31 | 40.31 | 40.31 | 40.31 | 40.21 | -0.74% |
| Sep 9, 2026 | 40.61 | 40.61 | 40.61 | 40.61 | 40.51 | -0.47% |
| Sep 8, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.70 | -0.20% |
| Sep 4, 2026 | 40.88 | 40.88 | 40.88 | 40.88 | 40.78 | -0.17% |
| Sep 3, 2026 | 40.95 | 40.95 | 40.95 | 40.95 | 40.84 | 0.32% |
| Sep 2, 2026 | 40.82 | 40.82 | 40.82 | 40.82 | 40.72 | 0.35% |
| Sep 1, 2026 | 40.68 | 40.68 | 40.68 | 40.68 | 40.58 | -0.34% |
| Aug 31, 2026 | 40.82 | 40.82 | 40.82 | 40.82 | 40.72 | -0.39% |
| Aug 28, 2026 | 40.98 | 40.98 | 40.98 | 40.98 | 40.87 | -0.22% |
| Aug 27, 2026 | 41.07 | 41.07 | 41.07 | 41.07 | 40.96 | 0.12% |
| Aug 26, 2026 | 41.02 | 41.02 | 41.02 | 41.02 | 40.91 | -0.12% |
| Aug 25, 2026 | 41.07 | 41.07 | 41.07 | 41.07 | 40.96 | 0.24% |
| Aug 24, 2026 | 40.97 | 40.97 | 40.97 | 40.97 | 40.86 | -0.07% |
| Aug 21, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.89 | 0.37% |
| Aug 20, 2026 | 40.85 | 40.85 | 40.85 | 40.85 | 40.75 | -0.24% |
| Aug 19, 2026 | 40.95 | 40.95 | 40.95 | 40.95 | 40.84 | 0.37% |
| Aug 18, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.70 | -0.44% |
| Aug 17, 2026 | 40.98 | 40.98 | 40.98 | 40.98 | 40.87 | -0.32% |
| Aug 14, 2026 | 41.11 | 41.11 | 41.11 | 41.11 | 41.00 | -0.41% |
| Aug 13, 2026 | 41.28 | 41.28 | 41.28 | 41.28 | 41.17 | 0.51% |
| Aug 12, 2026 | 41.07 | 41.07 | 41.07 | 41.07 | 40.96 | 0.10% |
| Aug 11, 2026 | 41.03 | 41.03 | 41.03 | 41.03 | 40.92 | -0.07% |
| Aug 10, 2026 | 41.06 | 41.06 | 41.06 | 41.06 | 40.95 | -0.05% |
| Aug 7, 2026 | 41.08 | 41.08 | 41.08 | 41.08 | 40.97 | 0.34% |
| Aug 6, 2026 | 40.94 | 40.94 | 40.94 | 40.94 | 40.83 | -0.37% |
| Aug 5, 2026 | 41.09 | 41.09 | 41.09 | 41.09 | 40.98 | - |
| Aug 4, 2026 | 41.09 | 41.09 | 41.09 | 41.09 | 40.98 | 1.18% |
| Aug 3, 2026 | 40.61 | 40.61 | 40.61 | 40.61 | 40.51 | 0.59% |
| Jul 31, 2026 | 40.37 | 40.37 | 40.37 | 40.37 | 40.27 | 0.17% |
| Jul 30, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 40.20 | 1.08% |
| Jul 29, 2026 | 39.87 | 39.87 | 39.87 | 39.87 | 39.77 | -0.97% |
| Jul 28, 2026 | 40.26 | 40.26 | 40.26 | 40.26 | 40.16 | 0.17% |
| Jul 27, 2026 | 40.19 | 40.19 | 40.19 | 40.19 | 40.09 | 0.10% |
| Jul 24, 2026 | 40.15 | 40.15 | 40.15 | 40.15 | 40.05 | -0.20% |
| Jul 23, 2026 | 40.23 | 40.23 | 40.23 | 40.23 | 40.13 | -0.52% |
| Jul 22, 2026 | 40.44 | 40.44 | 40.44 | 40.44 | 40.34 | -0.02% |