BGS: B&G Foods Inc.

As of Friday, February 6th, 2026

$ 5.14

+0.19 +3.84%

Open: 4.89
High: 5.19
Low: 4.88
Volume: 3,059,898
Previous Close on Thursday, February 5th, 2026

$ 4.95

+0.31 +6.68%

Open: 4.64
High: 4.98
Low: 4.64
Volume: 4,334,301

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 4.89 5.19 4.88 5.14 3,059,898 +0.19 +3.84
2026-02-05 4.64 4.98 4.64 4.95 4,334,301 +0.31 +6.68
2026-02-04 4.55 4.64 4.54 4.64 1,922,465 +0.16 +3.57
2026-02-03 4.46 4.56 4.43 4.48 1,468,326 +0.02 +0.45
2026-02-02 4.40 4.50 4.35 4.46 1,670,464 +0.09 +2.06
2026-01-30 4.31 4.39 4.28 4.37 1,141,376 +0.08 +1.86
2026-01-29 4.31 4.34 4.26 4.29 1,266,249 +0.01 +0.23
2026-01-28 4.47 4.48 4.25 4.28 1,846,185 -0.19 -4.25
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 5.19
On 2026-02-06		 4.35
On 2026-02-02		 0.77 17.62 4.50
On 2026-02-02		 4.50
On 2026-02-02		 0.00 4.73
10D 5.19
On 2026-02-06		 4.25
On 2026-01-28		 0.73 16.55 4.48
On 2026-01-26		 4.25
On 2026-01-28		 -5.13 4.54
20D 5.19
On 2026-02-06		 4.09
On 2026-01-09		 0.99 23.86 4.55
On 2026-01-15		 4.12
On 2026-01-21		 -9.56 4.41
WTD 5.19
On 2026-02-06		 4.35
On 2026-02-02		 0.77 17.62 4.50
On 2026-02-02		 4.50
On 2026-02-02		 0.00 4.73
MTD 5.19
On 2026-02-06		 4.35
On 2026-02-02		 0.77 17.62 4.50
On 2026-02-02		 4.50
On 2026-02-02		 0.00 4.73
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
EPC

Edgewell Personal Care Company

20.75 +0.28 +1.37 719,245
BGS

B&G Foods Inc.

5.14 +0.19 +3.84 3,059,898