American Funds Moderate Growth and Income Portfolio Class A (BLPAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.24
-0.11 (-0.52%)
At close: Jul 7, 2026
BLPAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 7, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -0.52% |
| Jul 6, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.52% |
| Jul 2, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 0.09% |
| Jul 1, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -0.38% |
| Jun 30, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.24% |
| Jun 29, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.66% |
| Jun 26, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| Jun 25, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.35% |
| Jun 24, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.04 | 0.05% |
| Jun 23, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.03 | -0.84% |
| Jun 22, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.21 | -0.19% |
| Jun 18, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.25 | 0.62% |
| Jun 17, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.12 | -0.71% |
| Jun 16, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | 21.27 | -0.23% |
| Jun 15, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.31 | 1.04% |
| Jun 12, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.10 | 0.33% |
| Jun 11, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.03 | 1.64% |
| Jun 10, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.69 | -1.09% |
| Jun 9, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 20.92 | 0.28% |
| Jun 8, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.86 | 0.19% |
| Jun 5, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.82 | -1.92% |
| Jun 4, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 21.23 | 0.14% |
| Jun 3, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.20 | -0.46% |
| Jun 2, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.29 | 0.33% |
| Jun 1, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 21.23 | -0.09% |
| May 29, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.25 | 0.24% |
| May 28, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.20 | 0.33% |
| May 27, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.13 | 0.09% |
| May 26, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.11 | 0.61% |
| May 22, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 20.98 | 0.14% |
| May 21, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 20.95 | 0.38% |
| May 20, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.87 | 0.92% |
| May 19, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.68 | -0.62% |
| May 18, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.81 | 0.10% |
| May 15, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.79 | -1.37% |
| May 14, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.08 | 0.38% |
| May 13, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.00 | 0.29% |
| May 12, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 20.94 | -0.29% |
| May 11, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.00 | 0.10% |
| May 8, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 20.98 | 0.52% |
| May 7, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.87 | -0.71% |
| May 6, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.02 | 1.35% |
| May 5, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.74 | 0.48% |
| May 4, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.64 | -0.19% |
| May 1, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.68 | - |
| Apr 30, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.68 | 1.07% |
| Apr 29, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.46 | -0.34% |
| Apr 28, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.53 | -0.39% |
| Apr 27, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.61 | -0.10% |
| Apr 24, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.63 | 0.24% |