American Funds Moderate Growth and Income Portfolio Class A (BLPAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.68
-0.11 (-0.53%)
At close: Jul 15, 2025
BLPAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 14, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 0.10% |
| Jul 11, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -0.46% |
| Jul 10, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.25% |
| Jul 9, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.51% |
| Jul 8, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| Jul 7, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -0.56% |
| Jul 3, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.46% |
| Jul 2, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0.21% |
| Jul 1, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -0.10% |
| Jun 30, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0.46% |
| Jun 27, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0.26% |
| Jun 26, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 0.78% |
| Jun 25, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -0.62% |
| Jun 24, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.25 | 0.94% |
| Jun 23, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.07 | 0.47% |
| Jun 20, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 18.98 | -0.16% |
| Jun 18, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.01 | 0.05% |
| Jun 17, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.00 | -0.47% |
| Jun 16, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.09 | 0.42% |
| Jun 13, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.01 | -0.83% |
| Jun 12, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.17 | 0.36% |
| Jun 11, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.10 | 0.31% |
| Jun 10, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.04 | 0.26% |
| Jun 9, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 18.99 | 0.10% |
| Jun 6, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 18.97 | 0.21% |
| Jun 5, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 18.93 | -0.11% |
| Jun 4, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 18.95 | 0.32% |
| Jun 3, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.89 | 0.26% |
| Jun 2, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.84 | 0.37% |
| May 30, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.77 | 0.11% |
| May 29, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.75 | 0.37% |
| May 28, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.68 | -0.48% |
| May 27, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.77 | 1.29% |
| May 23, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.53 | -0.05% |
| May 22, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.54 | - |
| May 21, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.54 | -1.06% |
| May 20, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.74 | -0.05% |
| May 19, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.75 | 0.37% |
| May 16, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.68 | 0.32% |
| May 15, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.62 | 0.59% |
| May 14, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.51 | -0.21% |
| May 13, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.55 | 0.27% |
| May 12, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.50 | 1.42% |
| May 9, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.24 | 0.05% |
| May 8, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.23 | 0.11% |
| May 7, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.21 | 0.11% |
| May 6, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.20 | -0.33% |
| May 5, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.25 | -0.16% |
| May 2, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.28 | 1.05% |
| May 1, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.10 | 0.11% |