Nasdaq - Delayed Quote
USD
American Funds American Balanced F-1 (BALFX)
40.14
-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
40.14
40.14
40.14
40.14
40.14
-
Oct 29, 2026
40.45
40.45
40.45
40.45
40.45
-
Oct 28, 2026
40.44
40.44
40.44
40.44
40.44
-
Oct 27, 2026
40.34
40.34
40.34
40.34
40.34
-
Oct 26, 2026
40.19
40.19
40.19
40.19
40.19
-
Oct 23, 2026
40.05
40.05
40.05
40.05
40.05
-
Oct 22, 2026
40.23
40.23
40.23
40.23
40.23
-
Oct 21, 2026
40.31
40.31
40.31
40.31
40.31
-
Oct 20, 2026
40.27
40.27
40.27
40.27
40.27
-
Oct 19, 2026
40.11
40.11
40.11
40.11
40.11
-
Oct 16, 2026
40.11
40.11
40.11
40.11
40.11
-
Oct 15, 2026
40.27
40.27
40.27
40.27
40.27
-
Oct 14, 2026
40.02
40.02
40.02
40.02
40.02
-
Oct 13, 2026
40.19
40.19
40.19
40.19
40.19
-
Oct 12, 2026
40.20
40.20
40.20
40.20
40.20
-
Oct 9, 2026
40.21
40.21
40.21
40.21
40.21
-
Oct 8, 2026
40.07
40.07
40.07
40.07
40.07
-
Oct 7, 2026
40.11
40.11
40.11
40.11
40.11
-
Oct 6, 2026
40.17
40.17
40.17
40.17
40.17
-
Oct 5, 2026
40.04
40.04
40.04
40.04
40.04
-
Oct 2, 2026
39.84
39.84
39.84
39.84
39.84
-
Oct 1, 2026
39.68
39.68
39.68
39.68
39.68
-
Sep 30, 2026
39.70
39.70
39.70
39.70
39.70
-
Sep 29, 2026
39.85
39.85
39.85
39.85
39.85
-
Sep 28, 2026
39.86
39.86
39.86
39.86
39.86
-
Sep 25, 2026
40.10
40.10
40.10
40.10
40.10
-
Sep 24, 2026
39.98
39.98
39.98
39.98
39.98
-
Sep 23, 2026
40.04
40.04
40.04
40.04
40.04
-
Sep 22, 2026
40.41
40.41
40.41
40.41
40.41
-
Sep 21, 2026
40.36
40.36
40.36
40.36
40.36
-
Sep 18, 2026
40.10
40.10
40.10
40.10
40.10
-
Sep 17, 2026
40.16
40.16
40.16
40.16
40.16
-
Sep 16, 2026
39.84
39.84
39.84
39.84
39.84
-
Sep 15, 2026
40.00
40.00
40.00
40.00
40.00
-
Sep 14, 2026
0.104
Distribution
Fund distributions shown include income and capital gains
Sep 14, 2026
40.16
40.16
40.16
40.16
40.16
-
Sep 11, 2026
40.41
40.41
40.41
40.41
40.31
-
Sep 10, 2026
40.31
40.31
40.31
40.31
40.21
-
Sep 9, 2026
40.61
40.61
40.61
40.61
40.51
-
Sep 8, 2026
40.80
40.80
40.80
40.80
40.69
-
Sep 4, 2026
40.88
40.88
40.88
40.88
40.77
-
Sep 3, 2026
40.95
40.95
40.95
40.95
40.84
-
Sep 2, 2026
40.82
40.82
40.82
40.82
40.71
-
Sep 1, 2026
40.68
40.68
40.68
40.68
40.58
-
Aug 31, 2026
40.82
40.82
40.82
40.82
40.71
-
Aug 28, 2026
40.98
40.98
40.98
40.98
40.87
-
Aug 27, 2026
41.07
41.07
41.07
41.07
40.96
-
Aug 26, 2026
41.02
41.02
41.02
41.02
40.91
-
Aug 25, 2026
41.07
41.07
41.07
41.07
40.96
-
Aug 24, 2026
40.97
40.97
40.97
40.97
40.86
-
Aug 21, 2026
41.00
41.00
41.00
41.00
40.89
-
Aug 20, 2026
40.85
40.85
40.85
40.85
40.74
-
Aug 19, 2026
40.95
40.95
40.95
40.95
40.84
-
Aug 18, 2026
40.80
40.80
40.80
40.80
40.69
-
Aug 17, 2026
40.98
40.98
40.98
40.98
40.87
-
Aug 14, 2026
41.11
41.11
41.11
41.11
41.00
-
Aug 13, 2026
41.28
41.28
41.28
41.28
41.17
-
Aug 12, 2026
41.07
41.07
41.07
41.07
40.96
-
Aug 11, 2026
41.03
41.03
41.03
41.03
40.92
-
Aug 10, 2026
41.06
41.06
41.06
41.06
40.95
-
Aug 7, 2026
41.08
41.08
41.08
41.08
40.97
-
Aug 6, 2026
40.94
40.94
40.94
40.94
40.83
-
Aug 5, 2026
41.09
41.09
41.09
41.09
40.98
-
Aug 4, 2026
41.09
41.09
41.09
41.09
40.98
-
Aug 3, 2026
40.61
40.61
40.61
40.61
40.51
-
Jul 31, 2026
40.37
40.37
40.37
40.37
40.27
-
Jul 30, 2026
40.30
40.30
40.30
40.30
40.20
-
Jul 29, 2026
39.87
39.87
39.87
39.87
39.77
-
Jul 28, 2026
40.26
40.26
40.26
40.26
40.16
-
Jul 27, 2026
40.19
40.19
40.19
40.19
40.09
-
Jul 24, 2026
40.15
40.15
40.15
40.15
40.05
-
Jul 23, 2026
40.23
40.23
40.23
40.23
40.13
-
Jul 22, 2026
40.44
40.44
40.44
40.44
40.34
-
Jul 21, 2026
40.45
40.45
40.45
40.45
40.35
-
Jul 20, 2026
40.17
40.17
40.17
40.17
40.07
-
Jul 17, 2026
40.22
40.22
40.22
40.22
40.12
-
Jul 16, 2026
40.42
40.42
40.42
40.42
40.32
-
Jul 15, 2026
40.57
40.57
40.57
40.57
40.47
-
Jul 14, 2026
40.48
40.48
40.48
40.48
40.38
-
Jul 13, 2026
40.43
40.43
40.43
40.43
40.33
-
Jul 10, 2026
40.75
40.75
40.75
40.75
40.65
-
Jul 9, 2026
40.78
40.78
40.78
40.78
40.68
-
Jul 8, 2026
40.59
40.59
40.59
40.59
40.49
-
Jul 7, 2026
40.68
40.68
40.68
40.68
40.58
-
Jul 6, 2026
40.90
40.90
40.90
40.90
40.79
-
Jul 2, 2026
40.70
40.70
40.70
40.70
40.60
-
Jul 1, 2026
40.71
40.71
40.71
40.71
40.61
-
Jun 30, 2026
41.00
41.00
41.00
41.00
40.89
-
Jun 29, 2026
40.88
40.88
40.88
40.88
40.77
-
Jun 26, 2026
40.55
40.55
40.55
40.55
40.45
-
Jun 25, 2026
40.61
40.61
40.61
40.61
40.51
-
Jun 24, 2026
40.42
40.42
40.42
40.42
40.32
-
Jun 23, 2026
40.32
40.32
40.32
40.32
40.22
-
Jun 22, 2026
40.74
40.74
40.74
40.74
40.64
-
Jun 18, 2026
40.87
40.87
40.87
40.87
40.76
-
Jun 17, 2026
40.53
40.53
40.53
40.53
40.43
-
Jun 16, 2026
40.77
40.77
40.77
40.77
40.67
-
Jun 15, 2026
0.105
Distribution
Fund distributions shown include income and capital gains
Jun 15, 2026
40.90
40.90
40.90
40.90
40.79
-
Jun 12, 2026
40.58
40.58
40.58
40.58
40.37
-
Jun 11, 2026
40.47
40.47
40.47
40.47
40.26
-
Jun 10, 2026
39.85
39.85
39.85
39.85
39.64
-
Jun 9, 2026
40.30
40.30
40.30
40.30
40.09
-
Jun 8, 2026
40.19
40.19
40.19
40.19
39.98
-
Jun 5, 2026
40.07
40.07
40.07
40.07
39.86
-
Jun 4, 2026
40.85
40.85
40.85
40.85
40.64
-
Jun 3, 2026
40.87
40.87
40.87
40.87
40.66
-
Jun 2, 2026
41.06
41.06
41.06
41.06
40.85
-
Jun 1, 2026
40.96
40.96
40.96
40.96
40.75
-
May 29, 2026
40.88
40.88
40.88
40.88
40.67
-
May 28, 2026
40.81
40.81
40.81
40.81
40.60
-
May 27, 2026
40.67
40.67
40.67
40.67
40.46
-
May 26, 2026
40.55
40.55
40.55
40.55
40.34
-
May 22, 2026
40.27
40.27
40.27
40.27
40.06
-
May 21, 2026
40.27
40.27
40.27
40.27
40.06
-
May 20, 2026
40.16
40.16
40.16
40.16
39.95
-
May 19, 2026
39.84
39.84
39.84
39.84
39.63
-
May 18, 2026
40.08
40.08
40.08
40.08
39.87
-
May 15, 2026
40.09
40.09
40.09
40.09
39.88
-
May 14, 2026
40.66
40.66
40.66
40.66
40.45
-
May 13, 2026
40.49
40.49
40.49
40.49
40.28
-
May 12, 2026
40.33
40.33
40.33
40.33
40.12
-
May 11, 2026
40.42
40.42
40.42
40.42
40.21
-
May 8, 2026
40.30
40.30
40.30
40.30
40.09
-
May 7, 2026
39.97
39.97
39.97
39.97
39.76
-
May 6, 2026
40.23
40.23
40.23
40.23
40.02
-
May 5, 2026
39.74
39.74
39.74
39.74
39.54
-
May 4, 2026
39.49
39.49
39.49
39.49
39.29
-
May 1, 2026
39.55
39.55
39.55
39.55
39.35
-
Apr 30, 2026
39.53
39.53
39.53
39.53
39.33
-
Apr 29, 2026
39.12
39.12
39.12
39.12
38.92
-
Apr 28, 2026
39.14
39.14
39.14
39.14
38.94
-
Apr 27, 2026
39.33
39.33
39.33
39.33
39.13
-
Apr 24, 2026
39.31
39.31
39.31
39.31
39.11
-
Apr 23, 2026
39.17
39.17
39.17
39.17
38.97
-
Apr 22, 2026
39.20
39.20
39.20
39.20
39.00
-
Apr 21, 2026
38.84
38.84
38.84
38.84
38.64
-
Apr 20, 2026
39.01
39.01
39.01
39.01
38.81
-
Apr 17, 2026
39.11
39.11
39.11
39.11
38.91
-
Apr 16, 2026
38.85
38.85
38.85
38.85
38.65
-
Apr 15, 2026
38.86
38.86
38.86
38.86
38.66
-
Apr 14, 2026
38.80
38.80
38.80
38.80
38.60
-
Apr 13, 2026
38.48
38.48
38.48
38.48
38.28
-
Apr 10, 2026
38.17
38.17
38.17
38.17
37.97
-
Apr 9, 2026
38.16
38.16
38.16
38.16
37.96
-
Apr 8, 2026
38.05
38.05
38.05
38.05
37.85
-
Apr 7, 2026
37.37
37.37
37.37
37.37
37.18
-
Apr 6, 2026
37.23
37.23
37.23
37.23
37.04
-
Apr 2, 2026
37.11
37.11
37.11
37.11
36.92
-
Apr 1, 2026
37.08
37.08
37.08
37.08
36.89
-
Mar 31, 2026
36.91
36.91
36.91
36.91
36.72
-
Mar 30, 2026
36.27
36.27
36.27
36.27
36.08
-
Mar 27, 2026
36.32
36.32
36.32
36.32
36.13
-
Mar 26, 2026
36.63
36.63
36.63
36.63
36.44
-
Mar 25, 2026
37.17
37.17
37.17
37.17
36.98
-
Mar 24, 2026
37.01
37.01
37.01
37.01
36.82
-
Mar 23, 2026
37.08
37.08
37.08
37.08
36.89
-
Mar 20, 2026
36.84
36.84
36.84
36.84
36.65
-
Mar 19, 2026
37.34
37.34
37.34
37.34
37.15
-
Mar 18, 2026
37.41
37.41
37.41
37.41
37.22
-
Mar 17, 2026
37.81
37.81
37.81
37.81
37.62
-
Mar 16, 2026
0.103
Distribution
Fund distributions shown include income and capital gains
Mar 16, 2026
37.73
37.73
37.73
37.73
37.54
-
Mar 13, 2026
37.54
37.54
37.54
37.54
37.24
-
Mar 12, 2026
37.67
37.67
37.67
37.67
37.37
-
Mar 11, 2026
38.16
38.16
38.16
38.16
37.86
-
Mar 10, 2026
38.24
38.24
38.24
38.24
37.94
-
Mar 9, 2026
38.27
38.27
38.27
38.27
37.97
-
Mar 6, 2026
38.01
38.01
38.01
38.01
37.71
-
Mar 5, 2026
38.34
38.34
38.34
38.34
38.04
-
Mar 4, 2026
38.53
38.53
38.53
38.53
38.23
-
Mar 3, 2026
38.38
38.38
38.38
38.38
38.08
-
Mar 2, 2026
38.92
38.92
38.92
38.92
38.61
-
Feb 27, 2026
39.03
39.03
39.03
39.03
38.72
-
Feb 26, 2026
39.05
39.05
39.05
39.05
38.74
-
Feb 25, 2026
39.12
39.12
39.12
39.12
38.81
-
Feb 24, 2026
38.94
38.94
38.94
38.94
38.63
-
Feb 23, 2026
38.71
38.71
38.71
38.71
38.40
-
Feb 20, 2026
38.94
38.94
38.94
38.94
38.63
-
Feb 19, 2026
38.72
38.72
38.72
38.72
38.41
-
Feb 18, 2026
38.75
38.75
38.75
38.75
38.44
-
Feb 17, 2026
38.61
38.61
38.61
38.61
38.31
-
Feb 13, 2026
38.64
38.64
38.64
38.64
38.34
-
Feb 12, 2026
38.58
38.58
38.58
38.58
38.28
-
Feb 11, 2026
38.78
38.78
38.78
38.78
38.47
-
Feb 10, 2026
38.68
38.68
38.68
38.68
38.38
-
Feb 9, 2026
38.74
38.74
38.74
38.74
38.43
-
Feb 6, 2026
38.63
38.63
38.63
38.63
38.33
-
Feb 5, 2026
38.06
38.06
38.06
38.06
37.76
-
Feb 4, 2026
38.32
38.32
38.32
38.32
38.02
-
Feb 3, 2026
38.37
38.37
38.37
38.37
38.07
-
Feb 2, 2026
38.53
38.53
38.53
38.53
38.23
-
Jan 30, 2026
38.43
38.43
38.43
38.43
38.13
-
Jan 29, 2026
38.73
38.73
38.73
38.73
38.42
-
Jan 28, 2026
38.73
38.73
38.73
38.73
38.42
-
Jan 27, 2026
38.65
38.65
38.65
38.65
38.35
-
Jan 26, 2026
38.57
38.57
38.57
38.57
38.27
-
Jan 23, 2026
38.48
38.48
38.48
38.48
38.18
-
Jan 22, 2026
38.48
38.48
38.48
38.48
38.18
-
Jan 21, 2026
38.36
38.36
38.36
38.36
38.06
-
Jan 20, 2026
38.00
38.00
38.00
38.00
37.70
-
Jan 16, 2026
38.54
38.54
38.54
38.54
38.24
-
Jan 15, 2026
38.47
38.47
38.47
38.47
38.17
-
Jan 14, 2026
38.33
38.33
38.33
38.33
38.03
-
Jan 13, 2026
38.39
38.39
38.39
38.39
38.09
-
Jan 12, 2026
38.43
38.43
38.43
38.43
38.13
-
Jan 9, 2026
38.36
38.36
38.36
38.36
38.06
-
Jan 8, 2026
38.02
38.02
38.02
38.02
37.72
-
Jan 7, 2026
38.06
38.06
38.06
38.06
37.76
-
Jan 6, 2026
38.16
38.16
38.16
38.16
37.86
-
Jan 5, 2026
37.90
37.90
37.90
37.90
37.60
-
Jan 2, 2026
37.71
37.71
37.71
37.71
37.41
-
Dec 31, 2025
37.45
37.45
37.45
37.45
37.15
-
Dec 30, 2025
37.63
37.63
37.63
37.63
37.33
-
Dec 29, 2025
37.63
37.63
37.63
37.63
37.33
-
Dec 26, 2025
37.65
37.65
37.65
37.65
37.35
-
Dec 24, 2025
37.61
37.61
37.61
37.61
37.31
-
Dec 23, 2025
37.48
37.48
37.48
37.48
37.18
-
Dec 22, 2025
37.35
37.35
37.35
37.35
37.06
-
Dec 19, 2025
37.14
37.14
37.14
37.14
36.85
-
Dec 18, 2025
36.93
36.93
36.93
36.93
36.64
-
Dec 17, 2025
36.67
36.67
36.67
36.67
36.38
-
Dec 16, 2025
36.95
36.95
36.95
36.95
36.66
-
Dec 15, 2025
2.57
Distribution
Fund distributions shown include income and capital gains
Dec 15, 2025
37.04
37.04
37.04
37.04
36.75
-
Dec 12, 2025
39.70
39.70
39.70
39.70
36.84
-
Dec 11, 2025
40.20
40.20
40.20
40.20
37.30
-
Dec 10, 2025
40.12
40.12
40.12
40.12
37.23
-
Dec 9, 2025
39.80
39.80
39.80
39.80
36.93
-
Dec 8, 2025
39.80
39.80
39.80
39.80
36.93
-
Dec 5, 2025
39.81
39.81
39.81
39.81
36.94
-
Dec 4, 2025
39.75
39.75
39.75
39.75
36.88
-
Dec 3, 2025
39.82
39.82
39.82
39.82
36.95
-
Dec 2, 2025
39.71
39.71
39.71
39.71
36.85
-
Dec 1, 2025
39.63
39.63
39.63
39.63
36.77
-
Nov 28, 2025
39.95
39.95
39.95
39.95
37.07
-
Nov 26, 2025
39.76
39.76
39.76
39.76
36.89
-
Nov 25, 2025
39.51
39.51
39.51
39.51
36.66
-
Nov 24, 2025
39.13
39.13
39.13
39.13
36.31
-
Nov 21, 2025
38.66
38.66
38.66
38.66
35.87
-
Nov 20, 2025
38.43
38.43
38.43
38.43
35.66
-
Nov 19, 2025
38.77
38.77
38.77
38.77
35.97
-
Nov 18, 2025
38.67
38.67
38.67
38.67
35.88
-
Nov 17, 2025
38.83
38.83
38.83
38.83
36.03
-
Nov 14, 2025
38.99
38.99
38.99
38.99
36.18
-
Nov 13, 2025
39.03
39.03
39.03
39.03
36.22
-
Nov 12, 2025
39.52
39.52
39.52
39.52
36.67
-
Nov 11, 2025
39.45
39.45
39.45
39.45
36.61
-
Nov 10, 2025
39.37
39.37
39.37
39.37
36.53
-
Nov 7, 2025
38.97
38.97
38.97
38.97
36.16
-
Nov 6, 2025
38.95
38.95
38.95
38.95
36.14
-
Nov 5, 2025
39.09
39.09
39.09
39.09
36.27
-
Nov 4, 2025
38.92
38.92
38.92
38.92
36.11
-
Nov 3, 2025
39.26
39.26
39.26
39.26
36.43
-
Oct 31, 2025
39.23
39.23
39.23
39.23
36.40
-
