American Funds Moderate Gr & Inc F-1 (BLPFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.42
+0.01 (0.05%)
Sep 17, 2025, 8:05 AM EDT
BLPFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 17, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | - | - |
| 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% |
| Aug 8, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.25% |
| Aug 7, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.05% |
| Aug 6, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.31% |
| Aug 5, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -0.36% |
| Aug 4, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 1.08% |
| Aug 1, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -0.56% |
| Jul 31, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -0.41% |
| Jul 30, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -0.20% |
| Jul 29, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -0.05% |
| Jul 28, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -0.35% |
| Jul 25, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.20% |
| Jul 24, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.20% |
| Jul 23, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.76% |
| Jul 22, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| Jul 21, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.20% |
| Jul 18, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.05% |
| Jul 17, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.31% |
| Jul 16, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.26% |
| Jul 15, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.51% |
| Jul 14, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.05% |
| Jul 11, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -0.41% |
| Jul 10, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 0.25% |
| Jul 9, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.51% |