Nasdaq - Delayed Quote
USD
American Funds American Balanced C (BALCX)
39.80
-0.31
(-0.77%)
At close: October 30 at 8:00:09 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
39.80
39.80
39.80
39.80
39.80
-
Oct 29, 2026
40.11
40.11
40.11
40.11
40.11
-
Oct 28, 2026
40.11
40.11
40.11
40.11
40.11
-
Oct 27, 2026
40.00
40.00
40.00
40.00
40.00
-
Oct 26, 2026
39.86
39.86
39.86
39.86
39.86
-
Oct 23, 2026
39.72
39.72
39.72
39.72
39.72
-
Oct 22, 2026
39.90
39.90
39.90
39.90
39.90
-
Oct 21, 2026
39.98
39.98
39.98
39.98
39.98
-
Oct 20, 2026
39.94
39.94
39.94
39.94
39.94
-
Oct 19, 2026
39.79
39.79
39.79
39.79
39.79
-
Oct 16, 2026
39.78
39.78
39.78
39.78
39.78
-
Oct 15, 2026
39.94
39.94
39.94
39.94
39.94
-
Oct 14, 2026
39.69
39.69
39.69
39.69
39.69
-
Oct 13, 2026
39.86
39.86
39.86
39.86
39.86
-
Oct 12, 2026
39.87
39.87
39.87
39.87
39.87
-
Oct 9, 2026
39.88
39.88
39.88
39.88
39.88
-
Oct 8, 2026
39.75
39.75
39.75
39.75
39.75
-
Oct 7, 2026
39.79
39.79
39.79
39.79
39.79
-
Oct 6, 2026
39.85
39.85
39.85
39.85
39.85
-
Oct 5, 2026
39.72
39.72
39.72
39.72
39.72
-
Oct 2, 2026
39.52
39.52
39.52
39.52
39.52
-
Oct 1, 2026
39.37
39.37
39.37
39.37
39.37
-
Sep 30, 2026
39.39
39.39
39.39
39.39
39.39
-
Sep 29, 2026
39.54
39.54
39.54
39.54
39.54
-
Sep 28, 2026
39.55
39.55
39.55
39.55
39.55
-
Sep 25, 2026
39.78
39.78
39.78
39.78
39.78
-
Sep 24, 2026
39.67
39.67
39.67
39.67
39.67
-
Sep 23, 2026
39.73
39.73
39.73
39.73
39.73
-
Sep 22, 2026
40.10
40.10
40.10
40.10
40.10
-
Sep 21, 2026
40.05
40.05
40.05
40.05
40.05
-
Sep 18, 2026
39.79
39.79
39.79
39.79
39.79
-
Sep 17, 2026
39.85
39.85
39.85
39.85
39.85
-
Sep 16, 2026
39.53
39.53
39.53
39.53
39.53
-
Sep 15, 2026
39.70
39.70
39.70
39.70
39.70
-
Sep 14, 2026
0.033
Distribution
Fund distributions shown include income and capital gains
Sep 14, 2026
39.86
39.86
39.86
39.86
39.86
-
Sep 11, 2026
40.03
40.03
40.03
40.03
40.00
-
Sep 10, 2026
39.94
39.94
39.94
39.94
39.91
-
Sep 9, 2026
40.24
40.24
40.24
40.24
40.21
-
Sep 8, 2026
40.43
40.43
40.43
40.43
40.40
-
Sep 4, 2026
40.51
40.51
40.51
40.51
40.48
-
Sep 3, 2026
40.58
40.58
40.58
40.58
40.55
-
Sep 2, 2026
40.45
40.45
40.45
40.45
40.42
-
Sep 1, 2026
40.31
40.31
40.31
40.31
40.28
-
Aug 31, 2026
40.45
40.45
40.45
40.45
40.42
-
Aug 28, 2026
40.61
40.61
40.61
40.61
40.58
-
Aug 27, 2026
40.70
40.70
40.70
40.70
40.67
-
Aug 26, 2026
40.65
40.65
40.65
40.65
40.62
-
Aug 25, 2026
40.71
40.71
40.71
40.71
40.68
-
Aug 24, 2026
40.61
40.61
40.61
40.61
40.58
-
Aug 21, 2026
40.64
40.64
40.64
40.64
40.61
-
Aug 20, 2026
40.49
40.49
40.49
40.49
40.46
-
Aug 19, 2026
40.59
40.59
40.59
40.59
40.56
-
Aug 18, 2026
40.44
40.44
40.44
40.44
40.41
-
Aug 17, 2026
40.62
40.62
40.62
40.62
40.59
-
Aug 14, 2026
40.75
40.75
40.75
40.75
40.72
-
Aug 13, 2026
40.92
40.92
40.92
40.92
40.89
-
Aug 12, 2026
40.71
40.71
40.71
40.71
40.68
-
Aug 11, 2026
40.67
40.67
40.67
40.67
40.64
-
Aug 10, 2026
40.71
40.71
40.71
40.71
40.68
-
Aug 7, 2026
40.73
40.73
40.73
40.73
40.70
-
Aug 6, 2026
40.59
40.59
40.59
40.59
40.56
-
Aug 5, 2026
40.74
40.74
40.74
40.74
40.71
-
Aug 4, 2026
40.74
40.74
40.74
40.74
40.71
-
Aug 3, 2026
40.27
40.27
40.27
40.27
40.24
-
Jul 31, 2026
40.03
40.03
40.03
40.03
40.00
-
Jul 30, 2026
39.96
39.96
39.96
39.96
39.93
-
Jul 29, 2026
39.53
39.53
39.53
39.53
39.50
-
Jul 28, 2026
39.92
39.92
39.92
39.92
39.89
-
Jul 27, 2026
39.85
39.85
39.85
39.85
39.82
-
Jul 24, 2026
39.81
39.81
39.81
39.81
39.78
-
Jul 23, 2026
39.89
39.89
39.89
39.89
39.86
-
Jul 22, 2026
40.11
40.11
40.11
40.11
40.08
-
Jul 21, 2026
40.12
40.12
40.12
40.12
40.09
-
Jul 20, 2026
39.84
39.84
39.84
39.84
39.81
-
Jul 17, 2026
39.89
39.89
39.89
39.89
39.86
-
Jul 16, 2026
40.08
40.08
40.08
40.08
40.05
-
Jul 15, 2026
40.24
40.24
40.24
40.24
40.21
-
Jul 14, 2026
40.15
40.15
40.15
40.15
40.12
-
Jul 13, 2026
40.10
40.10
40.10
40.10
40.07
-
Jul 10, 2026
40.42
40.42
40.42
40.42
40.39
-
Jul 9, 2026
40.45
40.45
40.45
40.45
40.42
-
Jul 8, 2026
40.27
40.27
40.27
40.27
40.24
-
Jul 7, 2026
40.35
40.35
40.35
40.35
40.32
-
Jul 6, 2026
40.57
40.57
40.57
40.57
40.54
-
Jul 2, 2026
40.37
40.37
40.37
40.37
40.34
-
Jul 1, 2026
40.39
40.39
40.39
40.39
40.36
-
Jun 30, 2026
40.67
40.67
40.67
40.67
40.64
-
Jun 29, 2026
40.55
40.55
40.55
40.55
40.52
-
Jun 26, 2026
40.23
40.23
40.23
40.23
40.20
-
Jun 25, 2026
40.29
40.29
40.29
40.29
40.26
-
Jun 24, 2026
40.11
40.11
40.11
40.11
40.08
-
Jun 23, 2026
40.01
40.01
40.01
40.01
39.98
-
Jun 22, 2026
40.42
40.42
40.42
40.42
40.39
-
Jun 18, 2026
40.56
40.56
40.56
40.56
40.53
-
Jun 17, 2026
40.22
40.22
40.22
40.22
40.19
-
Jun 16, 2026
40.46
40.46
40.46
40.46
40.43
-
Jun 15, 2026
0.036
Distribution
Fund distributions shown include income and capital gains
Jun 15, 2026
40.59
40.59
40.59
40.59
40.56
-
Jun 12, 2026
40.20
40.20
40.20
40.20
40.13
-
Jun 11, 2026
40.10
40.10
40.10
40.10
40.03
-
Jun 10, 2026
39.48
39.48
39.48
39.48
39.41
-
Jun 9, 2026
39.93
39.93
39.93
39.93
39.86
-
Jun 8, 2026
39.83
39.83
39.83
39.83
39.76
-
Jun 5, 2026
39.71
39.71
39.71
39.71
39.64
-
Jun 4, 2026
40.48
40.48
40.48
40.48
40.41
-
Jun 3, 2026
40.50
40.50
40.50
40.50
40.43
-
Jun 2, 2026
40.69
40.69
40.69
40.69
40.62
-
Jun 1, 2026
40.59
40.59
40.59
40.59
40.52
-
May 29, 2026
40.51
40.51
40.51
40.51
40.44
-
May 28, 2026
40.44
40.44
40.44
40.44
40.37
-
May 27, 2026
40.31
40.31
40.31
40.31
40.24
-
May 26, 2026
40.19
40.19
40.19
40.19
40.12
-
May 22, 2026
39.92
39.92
39.92
39.92
39.85
-
May 21, 2026
39.91
39.91
39.91
39.91
39.84
-
May 20, 2026
39.81
39.81
39.81
39.81
39.74
-
May 19, 2026
39.49
39.49
39.49
39.49
39.42
-
May 18, 2026
39.73
39.73
39.73
39.73
39.66
-
May 15, 2026
39.74
39.74
39.74
39.74
39.67
-
May 14, 2026
40.31
40.31
40.31
40.31
40.24
-
May 13, 2026
40.14
40.14
40.14
40.14
40.07
-
May 12, 2026
39.98
39.98
39.98
39.98
39.91
-
May 11, 2026
40.07
40.07
40.07
40.07
40.00
-
May 8, 2026
39.96
39.96
39.96
39.96
39.89
-
May 7, 2026
39.63
39.63
39.63
39.63
39.56
-
May 6, 2026
39.89
39.89
39.89
39.89
39.82
-
May 5, 2026
39.40
39.40
39.40
39.40
39.33
-
May 4, 2026
39.16
39.16
39.16
39.16
39.09
-
May 1, 2026
39.22
39.22
39.22
39.22
39.15
-
Apr 30, 2026
39.19
39.19
39.19
39.19
39.12
-
Apr 29, 2026
38.79
38.79
38.79
38.79
38.72
-
Apr 28, 2026
38.81
38.81
38.81
38.81
38.74
-
Apr 27, 2026
39.00
39.00
39.00
39.00
38.93
-
Apr 24, 2026
38.99
38.99
38.99
38.99
38.92
-
Apr 23, 2026
38.85
38.85
38.85
38.85
38.78
-
Apr 22, 2026
38.87
38.87
38.87
38.87
38.80
-
Apr 21, 2026
38.52
38.52
38.52
38.52
38.45
-
Apr 20, 2026
38.69
38.69
38.69
38.69
38.62
-
Apr 17, 2026
38.79
38.79
38.79
38.79
38.72
-
Apr 16, 2026
38.54
38.54
38.54
38.54
38.47
-
Apr 15, 2026
38.54
38.54
38.54
38.54
38.47
-
Apr 14, 2026
38.48
38.48
38.48
38.48
38.41
-
Apr 13, 2026
38.17
38.17
38.17
38.17
38.10
-
Apr 10, 2026
37.86
37.86
37.86
37.86
37.79
-
Apr 9, 2026
37.86
37.86
37.86
37.86
37.79
-
Apr 8, 2026
37.75
37.75
37.75
37.75
37.69
-
Apr 7, 2026
37.07
37.07
37.07
37.07
37.01
-
Apr 6, 2026
36.94
36.94
36.94
36.94
36.88
-
Apr 2, 2026
36.82
36.82
36.82
36.82
36.76
-
Apr 1, 2026
36.79
36.79
36.79
36.79
36.73
-
Mar 31, 2026
36.62
36.62
36.62
36.62
36.56
-
Mar 30, 2026
35.99
35.99
35.99
35.99
35.93
-
Mar 27, 2026
36.03
36.03
36.03
36.03
35.97
-
Mar 26, 2026
36.34
36.34
36.34
36.34
36.28
-
Mar 25, 2026
36.88
36.88
36.88
36.88
36.82
-
Mar 24, 2026
36.72
36.72
36.72
36.72
36.66
-
Mar 23, 2026
36.79
36.79
36.79
36.79
36.73
-
Mar 20, 2026
36.56
36.56
36.56
36.56
36.50
-
Mar 19, 2026
37.06
37.06
37.06
37.06
37.00
-
Mar 18, 2026
37.13
37.13
37.13
37.13
37.07
-
Mar 17, 2026
37.52
37.52
37.52
37.52
37.46
-
Mar 16, 2026
0.038
Distribution
Fund distributions shown include income and capital gains
Mar 16, 2026
37.44
37.44
37.44
37.44
37.38
-
Mar 13, 2026
37.19
37.19
37.19
37.19
37.09
-
Mar 12, 2026
37.32
37.32
37.32
37.32
37.22
-
Mar 11, 2026
37.81
37.81
37.81
37.81
37.71
-
Mar 10, 2026
37.89
37.89
37.89
37.89
37.79
-
Mar 9, 2026
37.92
37.92
37.92
37.92
37.82
-
Mar 6, 2026
37.66
37.66
37.66
37.66
37.56
-
Mar 5, 2026
37.99
37.99
37.99
37.99
37.89
-
Mar 4, 2026
38.18
38.18
38.18
38.18
38.08
-
Mar 3, 2026
38.04
38.04
38.04
38.04
37.94
-
Mar 2, 2026
38.57
38.57
38.57
38.57
38.46
-
Feb 27, 2026
38.68
38.68
38.68
38.68
38.57
-
Feb 26, 2026
38.71
38.71
38.71
38.71
38.60
-
Feb 25, 2026
38.77
38.77
38.77
38.77
38.66
-
Feb 24, 2026
38.59
38.59
38.59
38.59
38.48
-
Feb 23, 2026
38.37
38.37
38.37
38.37
38.26
-
Feb 20, 2026
38.59
38.59
38.59
38.59
38.48
-
Feb 19, 2026
38.38
38.38
38.38
38.38
38.27
-
Feb 18, 2026
38.41
38.41
38.41
38.41
38.30
-
Feb 17, 2026
38.28
38.28
38.28
38.28
38.18
-
Feb 13, 2026
38.31
38.31
38.31
38.31
38.21
-
Feb 12, 2026
38.24
38.24
38.24
38.24
38.14
-
Feb 11, 2026
38.45
38.45
38.45
38.45
38.34
-
Feb 10, 2026
38.35
38.35
38.35
38.35
38.24
-
Feb 9, 2026
38.40
38.40
38.40
38.40
38.29
-
Feb 6, 2026
38.30
38.30
38.30
38.30
38.20
-
Feb 5, 2026
37.73
37.73
37.73
37.73
37.63
-
Feb 4, 2026
37.99
37.99
37.99
37.99
37.89
-
Feb 3, 2026
38.04
38.04
38.04
38.04
37.94
-
Feb 2, 2026
38.21
38.21
38.21
38.21
38.11
-
Jan 30, 2026
38.11
38.11
38.11
38.11
38.01
-
Jan 29, 2026
38.41
38.41
38.41
38.41
38.30
-
Jan 28, 2026
38.41
38.41
38.41
38.41
38.30
-
Jan 27, 2026
38.33
38.33
38.33
38.33
38.23
-
Jan 26, 2026
38.25
38.25
38.25
38.25
38.15
-
Jan 23, 2026
38.16
38.16
38.16
38.16
38.06
-
Jan 22, 2026
38.16
38.16
38.16
38.16
38.06
-
Jan 21, 2026
38.04
38.04
38.04
38.04
37.94
-
Jan 20, 2026
37.68
37.68
37.68
37.68
37.58
-
Jan 16, 2026
38.22
38.22
38.22
38.22
38.12
-
Jan 15, 2026
38.15
38.15
38.15
38.15
38.05
-
Jan 14, 2026
38.01
38.01
38.01
38.01
37.91
-
Jan 13, 2026
38.08
38.08
38.08
38.08
37.98
-
Jan 12, 2026
38.12
38.12
38.12
38.12
38.02
-
Jan 9, 2026
38.05
38.05
38.05
38.05
37.95
-
Jan 8, 2026
37.72
37.72
37.72
37.72
37.62
-
Jan 7, 2026
37.76
37.76
37.76
37.76
37.66
-
Jan 6, 2026
37.86
37.86
37.86
37.86
37.76
-
Jan 5, 2026
37.60
37.60
37.60
37.60
37.50
-
Jan 2, 2026
37.41
37.41
37.41
37.41
37.31
-
Dec 31, 2025
37.15
37.15
37.15
37.15
37.05
-
Dec 30, 2025
37.33
37.33
37.33
37.33
37.23
-
Dec 29, 2025
37.33
37.33
37.33
37.33
37.23
-
Dec 26, 2025
37.35
37.35
37.35
37.35
37.25
-
Dec 24, 2025
37.32
37.32
37.32
37.32
37.22
-
Dec 23, 2025
37.19
37.19
37.19
37.19
37.09
-
Dec 22, 2025
37.06
37.06
37.06
37.06
36.96
-
Dec 19, 2025
36.85
36.85
36.85
36.85
36.75
-
Dec 18, 2025
36.65
36.65
36.65
36.65
36.55
-
Dec 17, 2025
36.39
36.39
36.39
36.39
36.29
-
Dec 16, 2025
36.67
36.67
36.67
36.67
36.57
-
Dec 15, 2025
2.5
Distribution
Fund distributions shown include income and capital gains
Dec 15, 2025
36.76
36.76
36.76
36.76
36.66
-
Dec 12, 2025
39.35
39.35
39.35
39.35
36.75
-
Dec 11, 2025
39.84
39.84
39.84
39.84
37.21
-
Dec 10, 2025
39.77
39.77
39.77
39.77
37.14
-
Dec 9, 2025
39.46
39.46
39.46
39.46
36.85
-
Dec 8, 2025
39.45
39.45
39.45
39.45
36.84
-
Dec 5, 2025
39.47
39.47
39.47
39.47
36.86
-
Dec 4, 2025
39.40
39.40
39.40
39.40
36.80
-
Dec 3, 2025
39.47
39.47
39.47
39.47
36.86
-
Dec 2, 2025
39.37
39.37
39.37
39.37
36.77
-
Dec 1, 2025
39.29
39.29
39.29
39.29
36.69
-
Nov 28, 2025
39.61
39.61
39.61
39.61
36.99
-
Nov 26, 2025
39.42
39.42
39.42
39.42
36.81
-
Nov 25, 2025
39.18
39.18
39.18
39.18
36.59
-
Nov 24, 2025
38.80
38.80
38.80
38.80
36.24
-
Nov 21, 2025
38.33
38.33
38.33
38.33
35.80
-
Nov 20, 2025
38.10
38.10
38.10
38.10
35.58
-
Nov 19, 2025
38.45
38.45
38.45
38.45
35.91
-
Nov 18, 2025
38.35
38.35
38.35
38.35
35.82
-
Nov 17, 2025
38.51
38.51
38.51
38.51
35.96
-
Nov 14, 2025
38.67
38.67
38.67
38.67
36.11
-
Nov 13, 2025
38.71
38.71
38.71
38.71
36.15
-
Nov 12, 2025
39.19
39.19
39.19
39.19
36.60
-
Nov 11, 2025
39.12
39.12
39.12
39.12
36.53
-
Nov 10, 2025
39.04
39.04
39.04
39.04
36.46
-
Nov 7, 2025
38.66
38.66
38.66
38.66
36.10
-
Nov 6, 2025
38.63
38.63
38.63
38.63
36.08
-
Nov 5, 2025
38.77
38.77
38.77
38.77
36.21
-
Nov 4, 2025
38.60
38.60
38.60
38.60
36.05
-
Nov 3, 2025
38.94
38.94
38.94
38.94
36.37
-
Oct 31, 2025
38.92
38.92
38.92
38.92
36.35
-
