American Funds Moderate Growth and Income Portfolio Class F-2 (BLPEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.46
+0.06 (0.31%)
At close: Jun 27, 2025
BLPEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 2, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0.20% |
| Jul 1, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -0.05% |
| Jun 30, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0.41% |
| Jun 27, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0.31% |
| Jun 26, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.78% |
| Jun 25, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -0.67% |
| Jun 24, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.28 | 0.88% |
| Jun 23, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.11 | 0.52% |
| Jun 20, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.01 | -0.16% |
| Jun 18, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.04 | 0.05% |
| Jun 17, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.03 | -0.47% |
| Jun 16, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.12 | 0.37% |
| Jun 13, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.05 | -0.78% |
| Jun 12, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.20 | 0.36% |
| Jun 11, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.13 | 0.31% |
| Jun 10, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.07 | 0.26% |
| Jun 9, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.02 | 0.10% |
| Jun 6, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.00 | 0.21% |
| Jun 5, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 18.96 | -0.10% |
| Jun 4, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 18.98 | 0.32% |
| Jun 3, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 18.92 | 0.26% |
| Jun 2, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.87 | 0.37% |
| May 30, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.80 | 0.11% |
| May 29, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.78 | 0.37% |
| May 28, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.71 | -0.42% |
| May 27, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.79 | 1.23% |
| May 23, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.56 | -0.05% |
| May 22, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.57 | - |
| May 21, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.57 | -1.06% |
| May 20, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.77 | -0.05% |
| May 19, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.78 | 0.37% |
| May 16, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.71 | 0.37% |
| May 15, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.64 | 0.59% |
| May 14, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.53 | -0.21% |
| May 13, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.57 | 0.21% |
| May 12, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.53 | 1.42% |
| May 9, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.28 | 0.05% |
| May 8, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.27 | 0.11% |
| May 7, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.25 | 0.11% |
| May 6, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.23 | -0.27% |
| May 5, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.28 | -0.22% |
| May 2, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.32 | 1.04% |
| May 1, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.13 | 0.11% |
| Apr 30, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.11 | 0.11% |
| Apr 29, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.09 | 0.33% |
| Apr 28, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.03 | 0.28% |
| Apr 25, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 17.98 | 0.33% |
| Apr 24, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 17.92 | 1.29% |
| Apr 23, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.69 | 0.91% |
| Apr 22, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.53 | 1.38% |