BGS: B&G Foods Inc.

As of Thursday, October 9th, 2025

$ 4.13

-0.07 -1.67%

Open: 4.15
High: 4.19
Low: 4.09
Volume: 1,719,319
Previous Close on Wednesday, October 8th, 2025

$ 4.20

-0.12 -2.78%

Open: 4.32
High: 4.32
Low: 4.18
Volume: 1,698,305

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 4.15 4.19 4.09 4.13 1,719,319 -0.07 -1.67
2025-10-08 4.32 4.32 4.18 4.20 1,698,305 -0.12 -2.78
2025-10-07 4.37 4.41 4.29 4.32 1,812,163 -0.05 -1.14
2025-10-06 4.41 4.44 4.32 4.37 2,488,485 -0.06 -1.35
2025-10-03 4.51 4.63 4.42 4.43 2,494,172 -0.07 -1.56
2025-10-02 4.50 4.60 4.45 4.50 2,080,094 0.00 0.00
2025-10-01 4.41 4.56 4.41 4.50 2,956,455 +0.07 +1.58
2025-09-30 4.35 4.50 4.31 4.43 2,388,582 -0.09 -1.99
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 4.63
On 2025-10-03		 4.09
On 2025-10-09		 -0.37 -8.22 4.63
On 2025-10-03		 4.09
On 2025-10-09		 -11.57 4.29
10D 4.63
On 2025-10-03		 4.09
On 2025-10-09		 -0.26 -5.92 4.63
On 2025-10-03		 4.09
On 2025-10-09		 -11.57 4.38
20D 4.72
On 2025-09-17		 4.09
On 2025-10-09		 -0.48 -10.41 4.72
On 2025-09-17		 4.09
On 2025-10-09		 -13.35 4.46
WTD 4.44
On 2025-10-06		 4.09
On 2025-10-09		 -0.30 -6.77 4.44
On 2025-10-06		 4.09
On 2025-10-09		 -7.88 4.26
MTD 4.63
On 2025-10-03		 4.09
On 2025-10-09		 -0.30 -6.77 4.63
On 2025-10-03		 4.09
On 2025-10-09		 -11.57 4.35
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
PGR

Progressive Corp

242.16 -0.90 -0.37 2,557,721
CINF

Cincinnati Financial Corporation

161.68 -3.87 -2.34 538,420
INGR

Ingredion Incorporated

119.55 -2.09 -1.72 459,004
AJG

Arthur J. Gallagher & Co.

302.25 -4.69 -1.53 759,419
BGS

B&G Foods Inc.

4.13 -0.07 -1.67 1,719,319