American Funds Moderate Growth and Income Portfolio Class F-1 (BLPFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.26
+0.02 (0.09%)
Jul 2, 2026, 4:00 PM EST
BLPFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 2, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.09% |
| Jul 1, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -0.38% |
| Jun 30, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0.24% |
| Jun 29, 2026 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 0.71% |
| Jun 26, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.05% |
| Jun 25, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.38% |
| Jun 24, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.05 | 0.05% |
| Jun 23, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.04 | -0.89% |
| Jun 22, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 21.23 | -0.14% |
| Jun 18, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.26 | 0.57% |
| Jun 17, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.14 | -0.70% |
| Jun 16, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.29 | -0.18% |
| Jun 15, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 21.33 | 0.99% |
| Jun 12, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.12 | 0.38% |
| Jun 11, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.04 | 1.64% |
| Jun 10, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.70 | -1.09% |
| Jun 9, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 20.93 | 0.28% |
| Jun 8, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.87 | 0.14% |
| Jun 5, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.84 | -1.92% |
| Jun 4, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.25 | 0.19% |
| Jun 3, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.21 | -0.51% |
| Jun 2, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.32 | 0.32% |
| Jun 1, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.25 | -0.05% |
| May 29, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.26 | 0.19% |
| May 28, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.22 | 0.33% |
| May 27, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.15 | 0.14% |
| May 26, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.12 | 0.61% |
| May 22, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 20.99 | 0.14% |
| May 21, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 20.96 | 0.33% |
| May 20, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.89 | 0.96% |
| May 19, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.69 | -0.67% |
| May 18, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.83 | 0.10% |
| May 15, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.81 | -1.32% |
| May 14, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.09 | 0.38% |
| May 13, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.01 | 0.24% |
| May 12, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 20.96 | -0.24% |
| May 11, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.01 | 0.05% |
| May 8, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.00 | 0.57% |
| May 7, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.88 | -0.71% |
| May 6, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.03 | 1.34% |
| May 5, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.75 | 0.48% |
| May 4, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.65 | -0.19% |
| May 1, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.69 | -0.04% |
| Apr 30, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.70 | 1.06% |
| Apr 29, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.48 | -0.29% |
| Apr 28, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.54 | -0.39% |
| Apr 27, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.62 | -0.10% |
| Apr 24, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.64 | 0.19% |
| Apr 23, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.60 | -0.10% |
| Apr 22, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.62 | 0.63% |