American Funds Moderate Growth and Income Portfolio Class A (BLPAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.78
-0.13 (-0.62%)
At close: May 19, 2026
BLPAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -0.62% |
| May 18, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.10% |
| May 15, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -1.37% |
| May 14, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.38% |
| May 13, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.29% |
| May 12, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -0.28% |
| May 11, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.09% |
| May 8, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.52% |
| May 7, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -0.71% |
| May 6, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 1.34% |
| May 5, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.48% |
| May 4, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -0.19% |
| May 1, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| Apr 30, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 1.07% |
| Apr 29, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.34% |
| Apr 28, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -0.39% |
| Apr 27, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -0.10% |
| Apr 24, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.24% |
| Apr 23, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -0.10% |
| Apr 22, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.63% |
| Apr 21, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.72% |
| Apr 20, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.29% |
| Apr 17, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.73% |
| Apr 16, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| Apr 15, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.10% |
| Apr 14, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.73% |
| Apr 13, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.74% |
| Apr 10, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| Apr 9, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.25% |
| Apr 8, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 2.12% |
| Apr 7, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.20% |
| Apr 6, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.25% |
| Apr 2, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| Apr 1, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.61% |
| Mar 31, 2026 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 1.82% |
| Mar 30, 2026 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -0.05% |
| Mar 27, 2026 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -0.87% |
| Mar 26, 2026 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -1.62% |
| Mar 25, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.66% |
| Mar 24, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -0.15% |
| Mar 23, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.87% |
| Mar 20, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -1.46% |
| Mar 19, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.25% |
| Mar 18, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -1.10% |
| Mar 17, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.25% |
| Mar 16, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.75% |
| Mar 13, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -0.50% |
| Mar 12, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -1.24% |
| Mar 11, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -0.25% |
| Mar 10, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |