BGS: B&G Foods Inc.

As of Wednesday, August 12th, 2026

$ 3.58

+0.17 +4.99%

Open: 3.46
High: 3.63
Low: 3.41
Volume: 5,497,677
Previous Close on Tuesday, August 11th, 2026

$ 3.41

+0.01 +0.29%

Open: 3.38
High: 3.50
Low: 3.37
Volume: 2,690,355

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-12 3.46 3.63 3.41 3.58 5,497,677 +0.17 +4.99
2026-08-11 3.38 3.50 3.37 3.41 2,690,355 +0.01 +0.29
2026-08-10 3.49 3.49 3.35 3.40 3,086,426 -0.12 -3.41
2026-08-07 3.48 3.52 3.42 3.52 2,564,410 +0.10 +2.92
2026-08-06 3.53 3.54 3.42 3.42 2,647,807 -0.10 -2.84
2026-08-05 3.53 3.56 3.42 3.52 3,502,671 -0.04 -1.12
2026-08-04 3.56 3.59 3.52 3.56 1,911,686 -0.01 -0.28
2026-08-03 3.53 3.61 3.50 3.57 2,091,897 +0.04 +1.13
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 3.63
On 2026-08-12		 3.35
On 2026-08-10		 0.06 1.70 3.54
On 2026-08-06		 3.35
On 2026-08-10		 -5.37 3.47
10D 3.75
On 2026-07-30		 3.35
On 2026-08-10		 -0.15 -4.02 3.75
On 2026-07-30		 3.35
On 2026-08-10		 -10.56 3.51
20D 3.90
On 2026-07-17		 3.35
On 2026-08-10		 -0.18 -4.79 3.90
On 2026-07-17		 3.35
On 2026-08-10		 -14.10 3.57
WTD 3.63
On 2026-08-12		 3.35
On 2026-08-10		 0.06 1.70 3.49
On 2026-08-10		 3.49
On 2026-08-10		 0.00 3.46
MTD 3.63
On 2026-08-12		 3.35
On 2026-08-10		 0.05 1.42 3.61
On 2026-08-03		 3.35
On 2026-08-10		 -7.20 3.50
As of Wednesday, August 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

365.33 -2.73 -0.74 2,128,869
KO

The Coca-Cola Company

86.71 +0.23 +0.27 12,249,818
PFE

Pfizer Inc.

26.31 -0.31 -1.16 31,695,732
VZ

Verizon Communications Inc.

46.98 -0.29 -0.61 12,000,926
VIX

CBOE Volatility Index

14.55 -0.72 -4.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,770.27 -21.58 -0.04 406,440,412
DJTA

Dow Jones Transportation Average

21,604.65 +307.04 +1.44 55,808,035
SPX

S&P 500 Index

7,748.50 +20.30 +0.26
OEX

S&P 100 Index

3,817.79 +5.32 +0.14
NDX

NASDAQ 100 Index

29,742.60 +217.13 +0.74
NYA

NYSE Composite Index

24,758.62 +73.05 +0.30
XAX

NYSE AMEX Composite Index

8,805.55 +40.83 +0.47
RUI

RUSSELL 1000 Index

4,225.46 +11.79 +0.28
RUT

Russell 2000 Index

3,045.48 +18.37 +0.61
RUA

Russell 3000 Index

4,412.26 +12.92 +0.29
VIX

CBOE Volatility Index

14.55 -0.72 -4.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.13 -0.57
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.82 -0.28 -1.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.38 -2.01
 
Recent
Ticker Last Chg %Chg Volume
SLM

SLM Corporation

27.97 +0.81 +2.98 1,968,673
EPAC

Enerpac Tool Group Corp.

37.32 +0.06 +0.16 214,307
CAL

Caleres Inc.

13.55 -0.60 -4.24 477,543
W

Wayfair Inc.

102.94 -0.26 -0.25 3,481,790
BGS

B&G Foods Inc.

3.58 +0.17 +4.99 5,497,677