BGS: B&G Foods Inc.

As of Friday, April 10th, 2026

$ 5.42

-0.07 -1.28%

Open: 5.47
High: 5.59
Low: 5.39
Volume: 1,713,937
Previous Close on Thursday, April 9th, 2026

$ 5.49

+0.35 +6.81%

Open: 5.12
High: 5.55
Low: 5.12
Volume: 2,637,562

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 5.47 5.59 5.39 5.42 1,713,937 -0.07 -1.28
2026-04-09 5.12 5.55 5.12 5.49 2,637,562 +0.35 +6.81
2026-04-08 5.17 5.25 5.11 5.14 1,489,813 +0.02 +0.39
2026-04-07 5.01 5.14 4.97 5.12 2,066,476 +0.08 +1.59
2026-04-06 4.96 5.06 4.95 5.04 1,104,320 +0.07 +1.41
2026-04-02 4.88 4.99 4.80 4.97 1,664,184 +0.13 +2.69
2026-04-01 4.84 4.91 4.78 4.84 1,974,432 +0.03 +0.62
2026-03-31 4.95 4.98 4.74 4.81 2,191,762 -0.29 -5.69
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 5.59
On 2026-04-10		 4.95
On 2026-04-06		 0.45 9.05 5.06
On 2026-04-06		 5.06
On 2026-04-06		 0.00 5.24
10D 5.59
On 2026-04-10		 4.74
On 2026-03-31		 0.33 6.48 5.32
On 2026-03-30		 4.74
On 2026-03-31		 -10.90 5.11
20D 5.59
On 2026-04-10		 4.74
On 2026-03-31		 0.16 3.04 5.38
On 2026-03-13		 4.74
On 2026-03-31		 -11.90 5.05
WTD 5.59
On 2026-04-10		 4.95
On 2026-04-06		 0.45 9.05 5.06
On 2026-04-06		 5.06
On 2026-04-06		 0.00 5.24
MTD 5.59
On 2026-04-10		 4.78
On 2026-04-01		 0.61 12.68 4.91
On 2026-04-01		 4.91
On 2026-04-01		 0.00 5.15
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
MPC

Marathon Petroleum Corporation

222.62 -0.90 -0.40 2,216,148
ACA

Arcosa Inc.

111.60 -0.41 -0.37 207,879
STIM

Neuronetics Inc.

1.35 -0.03 -2.17 2,090,619
AIN

Albany International Corp.

57.20 +0.29 +0.51 132,572
BGS

B&G Foods Inc.

5.42 -0.07 -1.28 1,713,937