American Funds Moderate Gr & Inc F-1 (BLPFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.40
+0.01 (0.05%)
Oct 20, 2025, 8:05 AM EDT
BLPFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 20, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Oct 17, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.05% |
| Oct 16, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -0.24% |
| Oct 15, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.34% |
| Oct 14, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.10% |
| Oct 13, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 1.14% |
| Oct 10, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -1.52% |
| Oct 9, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.39% |
| Oct 8, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.39% |
| Oct 7, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.29% |
| Oct 6, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.10% |
| Oct 3, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.20% |
| Oct 2, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.15% |
| Oct 1, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.44% |
| Sep 30, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.20% |
| Sep 29, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.15% |
| Sep 26, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.35% |
| Sep 25, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -0.88% |
| Sep 24, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.39% |
| Sep 23, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.05% |
| Sep 22, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.10% |
| Sep 19, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.05% |
| Sep 18, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.20% |
| Sep 17, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -0.24% |
| Sep 16, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.05% |
| Sep 15, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.29% |
| Sep 12, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.25% |
| Sep 11, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.64% |
| Sep 10, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.55% |
| Sep 9, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -0.05% |
| Sep 8, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.35% |
| Sep 5, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.40% |
| Sep 4, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.55% |
| Sep 3, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.15% |
| Sep 2, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.50% |
| Aug 29, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.30% |
| Aug 28, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.30% |
| Aug 27, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.15% |
| Aug 26, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.20% |
| Aug 25, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -0.45% |
| Aug 22, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.11% |
| Aug 21, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.20% |
| Aug 20, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -0.10% |
| Aug 19, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -0.25% |
| Aug 18, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| Aug 15, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -0.15% |
| Aug 14, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.10% |
| Aug 13, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.25% |
| Aug 12, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.91% |
| Aug 11, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -0.15% |