American Funds Moderate Growth and Income Portfolio Class A (BLPAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.32
+0.02 (0.11%)
May 8, 2025, 4:00 PM EDT
BLPAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 0.05% |
| May 8, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0.11% |
| May 7, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.11% |
| May 6, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.33% |
| May 5, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -0.16% |
| May 2, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 1.05% |
| May 1, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.11% |
| Apr 30, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.11% |
| Apr 29, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0.28% |
| Apr 28, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0.33% |
| Apr 25, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0.33% |
| Apr 24, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 1.24% |
| Apr 23, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.91% |
| Apr 22, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 1.38% |
| Apr 21, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -1.25% |
| Apr 17, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 0.06% |
| Apr 16, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -0.79% |
| Apr 15, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.11% |
| Apr 14, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.86% |
| Apr 11, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 1.15% |
| Apr 10, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -1.65% |
| Apr 9, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 4.63% |
| Apr 8, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -0.71% |
| Apr 7, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -2.64% |
| Apr 4, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -2.13% |
| Apr 3, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -2.41% |
| Apr 2, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0.33% |
| Apr 1, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.33% |
| Mar 31, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.17% |
| Mar 28, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -0.88% |
| Mar 27, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -0.22% |
| Mar 26, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -0.97% |
| Mar 25, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.11% |
| Mar 24, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.60% |
| Mar 21, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -0.16% |
| Mar 20, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | -0.22% |
| Mar 19, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 0.71% |
| Mar 18, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.44% |
| Mar 17, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.66% |
| Mar 14, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 1.16% |
| Mar 13, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | -0.61% |
| Mar 12, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0.17% |
| Mar 11, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | -0.39% |
| Mar 10, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -1.36% |
| Mar 7, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 0.44% |
| Mar 6, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -1.02% |
| Mar 5, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 0.93% |
| Mar 4, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | -0.81% |
| Mar 3, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -0.59% |
| Feb 28, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 0.81% |