American Funds The Bond Fund of America (FBOFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.20
+0.02 (0.18%)
Feb 20, 2025, 12:48 PM EST
FBOFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.36% |
| Feb 20, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.18% |
| Feb 19, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.09% |
| Feb 18, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -0.36% |
| Feb 14, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.36% |
| Feb 13, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.54% |
| Feb 12, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -0.54% |
| Feb 11, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -0.18% |
| Feb 10, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| Feb 7, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -0.36% |
| Feb 6, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -0.09% |
| Feb 5, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.54% |
| Feb 4, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.18% |
| Feb 3, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| Jan 31, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.18% |
| Jan 30, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.14 | 0.18% |
| Jan 29, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.12 | -0.09% |
| Jan 28, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.13 | -0.09% |
| Jan 27, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.14 | 0.54% |
| Jan 24, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.08 | 0.18% |
| Jan 23, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.06 | -0.27% |
| Jan 22, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.09 | -0.09% |
| Jan 21, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.10 | 0.18% |
| Jan 17, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.08 | -0.09% |
| Jan 16, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.09 | 0.27% |
| Jan 15, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.06 | 0.82% |
| Jan 14, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 10.97 | 0.09% |
| Jan 13, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.96 | -0.18% |
| Jan 10, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 10.98 | -0.54% |
| Jan 8, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.04 | - |
| Jan 7, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.04 | -0.36% |
| Jan 6, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.08 | - |
| Jan 3, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.08 | -0.18% |
| Jan 2, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.10 | - |
| Dec 31, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.10 | -0.09% |
| Dec 30, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.07 | 0.36% |
| Dec 27, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.03 | -0.18% |
| Dec 26, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.05 | 0.09% |
| Dec 24, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.04 | - |
| Dec 23, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.04 | -0.36% |
| Dec 20, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.08 | 0.27% |
| Dec 19, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.05 | -0.27% |
| Dec 18, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.08 | -0.71% |
| Dec 17, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.15 | - |
| Dec 16, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.15 | - |
| Dec 13, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.15 | -0.44% |
| Dec 12, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.20 | -0.35% |
| Dec 11, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.24 | -0.18% |
| Dec 10, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.26 | -0.09% |
| Dec 9, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.27 | -0.26% |
| Dec 6, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.30 | 0.18% |
| Dec 5, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.28 | - |
| Dec 4, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.28 | 0.35% |
| Dec 3, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.24 | -0.18% |
| Dec 2, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.26 | - |
| Nov 29, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.26 | 0.27% |
| Nov 27, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.19 | 0.27% |
| Nov 26, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.16 | -0.09% |
| Nov 25, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.17 | 0.80% |
| Nov 22, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.08 | - |
| Nov 21, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.08 | -0.09% |
| Nov 20, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.09 | -0.09% |
| Nov 19, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.10 | 0.18% |
| Nov 18, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.08 | - |
| Nov 15, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.08 | - |
| Nov 14, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.08 | -0.09% |
| Nov 13, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.09 | - |
| Nov 12, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.09 | -0.53% |
| Nov 11, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.15 | -0.18% |
| Nov 8, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.17 | 0.09% |
| Nov 7, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.16 | 0.71% |
| Nov 6, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.08 | -0.71% |
| Nov 5, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.16 | 0.18% |
| Nov 4, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.14 | 0.36% |
| Nov 1, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.10 | -0.44% |
| Oct 31, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.15 | -0.09% |
| Oct 30, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.12 | -0.09% |
| Oct 29, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.13 | 0.09% |
| Oct 28, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.12 | -0.18% |
| Oct 25, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.14 | -0.26% |
| Oct 24, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.17 | 0.18% |
| Oct 23, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.15 | -0.26% |
| Oct 22, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.18 | -0.09% |
| Oct 21, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.19 | -0.61% |
| Oct 18, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.26 | 0.09% |
| Oct 17, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.25 | -0.52% |
| Oct 16, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.31 | 0.17% |
| Oct 15, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.29 | 0.35% |
| Oct 14, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.25 | -0.17% |
| Oct 11, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.27 | 0.09% |
| Oct 10, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.26 | - |
| Oct 9, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.26 | -0.26% |
| Oct 8, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.29 | 0.09% |
| Oct 7, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.28 | -0.35% |
| Oct 4, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.32 | -0.86% |
| Oct 3, 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.42 | -0.34% |
| Oct 2, 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.46 | -0.26% |
| Oct 1, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.49 | 0.26% |
| Sep 30, 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.46 | -0.26% |
| Sep 27, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.44 | 0.26% |