American Funds American Balanced Fund Class F-1 (BALFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
38.34
-0.19 (-0.49%)
Mar 6, 2026, 8:05 AM EST
BALFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 5, 2026 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | -0.49% |
| Mar 4, 2026 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | 0.39% |
| Mar 3, 2026 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | -1.39% |
| Mar 2, 2026 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | -0.28% |
| Feb 27, 2026 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | -0.05% |
| Feb 26, 2026 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | -0.18% |
| Feb 25, 2026 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | 0.46% |
| Feb 24, 2026 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | 0.59% |
| Feb 23, 2026 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | -0.59% |
| Feb 20, 2026 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | 0.57% |
| Feb 19, 2026 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | -0.08% |
| Feb 18, 2026 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | 0.36% |
| Feb 17, 2026 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | -0.08% |
| Feb 13, 2026 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | 0.16% |
| Feb 12, 2026 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | -0.52% |
| Feb 11, 2026 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | 0.26% |
| Feb 10, 2026 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | -0.15% |
| Feb 9, 2026 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | 0.28% |
| Feb 6, 2026 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | 1.50% |
| Feb 5, 2026 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | -0.68% |
| Feb 4, 2026 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | -0.13% |
| Feb 3, 2026 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | -0.42% |
| Feb 2, 2026 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | 0.26% |
| Jan 30, 2026 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | -0.77% |
| Jan 29, 2026 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
| Jan 28, 2026 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | 0.21% |
| Jan 27, 2026 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | 0.21% |
| Jan 26, 2026 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | 0.23% |
| Jan 23, 2026 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
| Jan 22, 2026 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | 0.31% |
| Jan 21, 2026 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | 0.95% |
| Jan 20, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.40% |
| Jan 16, 2026 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | 0.18% |
| Jan 15, 2026 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | 0.37% |
| Jan 14, 2026 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | -0.16% |
| Jan 13, 2026 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | -0.10% |
| Jan 12, 2026 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | 0.18% |
| Jan 9, 2026 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | 0.89% |
| Jan 8, 2026 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | -0.11% |
| Jan 7, 2026 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | -0.26% |
| Jan 6, 2026 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | 0.69% |
| Jan 5, 2026 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | 0.50% |
| Jan 2, 2026 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | 0.69% |
| Dec 31, 2025 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | -0.48% |
| Dec 30, 2025 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| Dec 29, 2025 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | -0.05% |
| Dec 26, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 0.11% |
| Dec 24, 2025 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | 0.35% |
| Dec 23, 2025 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | 0.35% |
| Dec 22, 2025 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | 0.57% |
| Dec 19, 2025 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | 0.57% |
| Dec 18, 2025 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | 0.71% |
| Dec 17, 2025 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | -0.76% |
| Dec 16, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | -0.24% |
| Dec 15, 2025 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | -6.70% |
| Dec 12, 2025 | 37.13 | 37.13 | 37.13 | 39.70 | 37.13 | -1.24% |
| Dec 11, 2025 | 37.60 | 37.60 | 37.60 | 40.20 | 37.60 | 0.20% |
| Dec 10, 2025 | 37.52 | 37.52 | 37.52 | 40.12 | 37.52 | 0.80% |
| Dec 9, 2025 | 37.22 | 37.22 | 37.22 | 39.80 | 37.22 | - |
| Dec 8, 2025 | 37.22 | 37.22 | 37.22 | 39.80 | 37.22 | -0.03% |
| Dec 5, 2025 | 37.23 | 37.23 | 37.23 | 39.81 | 37.23 | 0.15% |
| Dec 4, 2025 | 37.18 | 37.18 | 37.18 | 39.75 | 37.18 | -0.18% |
| Dec 3, 2025 | 37.24 | 37.24 | 37.24 | 39.82 | 37.24 | 0.28% |
| Dec 2, 2025 | 37.14 | 37.14 | 37.14 | 39.71 | 37.14 | 0.20% |
| Dec 1, 2025 | 37.07 | 37.07 | 37.07 | 39.63 | 37.06 | -0.80% |
| Nov 28, 2025 | 37.36 | 37.36 | 37.36 | 39.95 | 37.36 | 0.48% |
| Nov 26, 2025 | 37.19 | 37.19 | 37.19 | 39.76 | 37.19 | 0.63% |
| Nov 25, 2025 | 36.95 | 36.95 | 36.95 | 39.51 | 36.95 | 0.97% |
| Nov 24, 2025 | 36.60 | 36.60 | 36.60 | 39.13 | 36.60 | 1.22% |
| Nov 21, 2025 | 36.16 | 36.16 | 36.16 | 38.66 | 36.16 | 0.60% |
| Nov 20, 2025 | 35.94 | 35.94 | 35.94 | 38.43 | 35.94 | -0.88% |
| Nov 19, 2025 | 36.26 | 36.26 | 36.26 | 38.77 | 36.26 | 0.26% |
| Nov 18, 2025 | 36.17 | 36.17 | 36.17 | 38.67 | 36.17 | -0.41% |
| Nov 17, 2025 | 36.32 | 36.32 | 36.32 | 38.83 | 36.32 | -0.41% |
| Nov 14, 2025 | 36.47 | 36.47 | 36.47 | 38.99 | 36.47 | -0.10% |
| Nov 13, 2025 | 36.50 | 36.50 | 36.50 | 39.03 | 36.50 | -1.24% |
| Nov 12, 2025 | 36.96 | 36.96 | 36.96 | 39.52 | 36.96 | 0.18% |
| Nov 11, 2025 | 36.90 | 36.90 | 36.90 | 39.45 | 36.90 | 0.20% |
| Nov 10, 2025 | 36.82 | 36.82 | 36.82 | 39.37 | 36.82 | 1.03% |
| Nov 7, 2025 | 36.45 | 36.45 | 36.45 | 38.97 | 36.45 | 0.05% |
| Nov 6, 2025 | 36.43 | 36.43 | 36.43 | 38.95 | 36.43 | -0.36% |
| Nov 5, 2025 | 36.56 | 36.56 | 36.56 | 39.09 | 36.56 | 0.44% |
| Nov 4, 2025 | 36.40 | 36.40 | 36.40 | 38.92 | 36.40 | -0.87% |
| Nov 3, 2025 | 36.72 | 36.72 | 36.72 | 39.26 | 36.72 | 0.08% |
| Oct 31, 2025 | 36.69 | 36.69 | 36.69 | 39.23 | 36.69 | -0.18% |
| Oct 30, 2025 | 36.76 | 36.76 | 36.76 | 39.30 | 36.76 | -0.78% |
| Oct 29, 2025 | 37.05 | 37.05 | 37.05 | 39.61 | 37.05 | -0.15% |
| Oct 28, 2025 | 37.10 | 37.10 | 37.10 | 39.67 | 37.10 | 0.05% |
| Oct 27, 2025 | 37.08 | 37.08 | 37.08 | 39.65 | 37.08 | 0.63% |
| Oct 24, 2025 | 36.85 | 36.85 | 36.85 | 39.40 | 36.85 | 0.69% |
| Oct 23, 2025 | 36.60 | 36.60 | 36.60 | 39.13 | 36.60 | 0.31% |
| Oct 22, 2025 | 36.49 | 36.49 | 36.49 | 39.01 | 36.49 | -0.33% |
| Oct 21, 2025 | 36.61 | 36.61 | 36.61 | 39.14 | 36.61 | -0.25% |
| Oct 20, 2025 | 36.70 | 36.70 | 36.70 | 39.24 | 36.70 | 0.69% |
| Oct 17, 2025 | 36.45 | 36.45 | 36.45 | 38.97 | 36.45 | 0.10% |
| Oct 16, 2025 | 36.41 | 36.41 | 36.41 | 38.93 | 36.41 | -0.18% |
| Oct 15, 2025 | 36.48 | 36.48 | 36.48 | 39.00 | 36.48 | 0.33% |
| Oct 14, 2025 | 36.35 | 36.35 | 36.35 | 38.87 | 36.35 | -0.03% |
| Oct 13, 2025 | 36.36 | 36.36 | 36.36 | 38.88 | 36.36 | 1.49% |
| Oct 10, 2025 | 35.83 | 35.83 | 35.83 | 38.31 | 35.83 | -1.59% |