American Funds American Balanced F-1 BALFX
40.06 USD -0.07 (-0.17%)
Regular-session close
Day range unavailable
36.27 52-week range 41.28
- YTD
- +6.97%
- 1 year
- +2.64%
BALFX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 40.13 | 40.13 | 40.13 | 40.13 | -0.16 | -0.40% |
| Nov 11, 2026 | 40.29 | 40.29 | 40.29 | 40.29 | +0.24 | +0.60% |
| Nov 10, 2026 | 40.05 | 40.05 | 40.05 | 40.05 | -0.11 | -0.27% |
| Nov 9, 2026 | 40.16 | 40.16 | 40.16 | 40.16 | +0.57 | +1.44% |
| Nov 6, 2026 | 39.59 | 39.59 | 39.59 | 39.59 | +0.02 | +0.05% |
| Nov 5, 2026 | 39.57 | 39.57 | 39.57 | 39.57 | -0.89 | -2.20% |
| Nov 4, 2026 | 40.46 | 40.46 | 40.46 | 40.46 | +0.39 | +0.97% |
| Nov 3, 2026 | 40.07 | 40.07 | 40.07 | 40.07 | -0.01 | -0.02% |
| Nov 2, 2026 | 40.08 | 40.08 | 40.08 | 40.08 | -0.06 | -0.15% |
| Oct 30, 2026 | 40.14 | 40.14 | 40.14 | 40.14 | -0.31 | -0.77% |
| Oct 29, 2026 | 40.45 | 40.45 | 40.45 | 40.45 | +0.01 | +0.02% |
| Oct 28, 2026 | 40.44 | 40.44 | 40.44 | 40.44 | +0.10 | +0.25% |
| Oct 27, 2026 | 40.34 | 40.34 | 40.34 | 40.34 | +0.15 | +0.37% |
| Oct 26, 2026 | 40.19 | 40.19 | 40.19 | 40.19 | +0.14 | +0.35% |
| Oct 23, 2026 | 40.05 | 40.05 | 40.05 | 40.05 | -0.18 | -0.45% |
| Oct 22, 2026 | 40.23 | 40.23 | 40.23 | 40.23 | -0.08 | -0.20% |
| Oct 21, 2026 | 40.31 | 40.31 | 40.31 | 40.31 | +0.04 | +0.10% |
| Oct 20, 2026 | 40.27 | 40.27 | 40.27 | 40.27 | +0.16 | +0.40% |
| Oct 19, 2026 | 40.11 | 40.11 | 40.11 | 40.11 | 0.00 | 0.00% |
| Oct 16, 2026 | 40.11 | 40.11 | 40.11 | 40.11 | -0.16 | -0.40% |
| Oct 15, 2026 | 40.27 | 40.27 | 40.27 | 40.27 | +0.25 | +0.62% |
| Oct 14, 2026 | 40.02 | 40.02 | 40.02 | 40.02 | -0.17 | -0.42% |
| Oct 13, 2026 | 40.19 | 40.19 | 40.19 | 40.19 | -0.01 | -0.02% |
| Oct 12, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | -0.01 | -0.02% |
| Oct 9, 2026 | 40.21 | 40.21 | 40.21 | 40.21 | +0.14 | +0.35% |
| Oct 8, 2026 | 40.07 | 40.07 | 40.07 | 40.07 | -0.04 | -0.10% |
| Oct 7, 2026 | 40.11 | 40.11 | 40.11 | 40.11 | -0.06 | -0.15% |
| Oct 6, 2026 | 40.17 | 40.17 | 40.17 | 40.17 | +0.13 | +0.32% |
| Oct 5, 2026 | 40.04 | 40.04 | 40.04 | 40.04 | +0.20 | +0.50% |
| Oct 2, 2026 | 39.84 | 39.84 | 39.84 | 39.84 | +0.16 | +0.40% |
| Oct 1, 2026 | 39.68 | 39.68 | 39.68 | 39.68 | -0.02 | -0.05% |
| Sep 30, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | -0.15 | -0.38% |
| Sep 29, 2026 | 39.85 | 39.85 | 39.85 | 39.85 | -0.01 | -0.03% |
| Sep 28, 2026 | 39.86 | 39.86 | 39.86 | 39.86 | -0.24 | -0.60% |
| Sep 25, 2026 | 40.10 | 40.10 | 40.10 | 40.10 | +0.12 | +0.30% |
| Sep 24, 2026 | 39.98 | 39.98 | 39.98 | 39.98 | -0.06 | -0.15% |
| Sep 23, 2026 | 40.04 | 40.04 | 40.04 | 40.04 | -0.37 | -0.92% |
| Sep 22, 2026 | 40.41 | 40.41 | 40.41 | 40.41 | +0.05 | +0.12% |
| Sep 21, 2026 | 40.36 | 40.36 | 40.36 | 40.36 | +0.26 | +0.65% |
| Sep 18, 2026 | 40.10 | 40.10 | 40.10 | 40.10 | -0.06 | -0.15% |
| Sep 17, 2026 | 40.16 | 40.16 | 40.16 | 40.16 | +0.32 | +0.80% |
| Sep 16, 2026 | 39.84 | 39.84 | 39.84 | 39.84 | -0.16 | -0.40% |
| Sep 15, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | -0.16 | -0.40% |
| Sep 14, 2026 | 40.16 | 40.16 | 40.16 | 40.16 | -0.25 | -0.62% |
| Sep 11, 2026 | 40.41 | 40.41 | 40.41 | 40.41 | +0.10 | +0.25% |
| Sep 10, 2026 | 40.31 | 40.31 | 40.31 | 40.31 | -0.30 | -0.74% |
| Sep 9, 2026 | 40.61 | 40.61 | 40.61 | 40.61 | -0.19 | -0.47% |
| Sep 8, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | -0.08 | -0.20% |
| Sep 4, 2026 | 40.88 | 40.88 | 40.88 | 40.88 | -0.07 | -0.17% |
| Sep 3, 2026 | 40.95 | 40.95 | 40.95 | 40.95 | +0.13 | +0.32% |
| Sep 2, 2026 | 40.82 | 40.82 | 40.82 | 40.82 | +0.14 | +0.34% |
| Sep 1, 2026 | 40.68 | 40.68 | 40.68 | 40.68 | -0.14 | -0.34% |
| Aug 31, 2026 | 40.82 | 40.82 | 40.82 | 40.82 | -0.16 | -0.39% |
| Aug 28, 2026 | 40.98 | 40.98 | 40.98 | 40.98 | -0.09 | -0.22% |
| Aug 27, 2026 | 41.07 | 41.07 | 41.07 | 41.07 | +0.05 | +0.12% |
| Aug 26, 2026 | 41.02 | 41.02 | 41.02 | 41.02 | -0.05 | -0.12% |
| Aug 25, 2026 | 41.07 | 41.07 | 41.07 | 41.07 | +0.10 | +0.24% |
| Aug 24, 2026 | 40.97 | 40.97 | 40.97 | 40.97 | -0.03 | -0.07% |
| Aug 21, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | +0.15 | +0.37% |
| Aug 20, 2026 | 40.85 | 40.85 | 40.85 | 40.85 | -0.10 | -0.24% |
| Aug 19, 2026 | 40.95 | 40.95 | 40.95 | 40.95 | +0.15 | +0.37% |
| Aug 18, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | -0.18 | -0.44% |
| Aug 17, 2026 | 40.98 | 40.98 | 40.98 | 40.98 | -0.13 | -0.32% |
| Aug 14, 2026 | 41.11 | 41.11 | 41.11 | 41.11 | -0.17 | -0.41% |
| Aug 13, 2026 | 41.28 | 41.28 | 41.28 | 41.28 | +0.21 | +0.51% |
65 days, newest first. Daily bars as drawn on the BALFX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.