BGS: B&G Foods Inc.

As of Wednesday, October 29th, 2025

$ 4.12

-0.16 -3.74%

Open: 4.27
High: 4.30
Low: 4.05
Volume: 2,463,404
Previous Close on Tuesday, October 28th, 2025

$ 4.28

-0.03 -0.70%

Open: 4.34
High: 4.36
Low: 4.27
Volume: 1,664,685

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 4.27 4.30 4.05 4.12 2,463,404 -0.16 -3.74
2025-10-28 4.34 4.36 4.27 4.28 1,664,685 -0.03 -0.70
2025-10-27 4.48 4.52 4.28 4.31 2,012,185 -0.16 -3.58
2025-10-24 4.49 4.52 4.40 4.47 2,029,117 +0.03 +0.68
2025-10-23 4.63 4.64 4.44 4.44 1,469,245 -0.16 -3.48
2025-10-22 4.55 4.66 4.48 4.60 1,813,216 +0.07 +1.55
2025-10-21 4.57 4.58 4.50 4.53 1,274,503 -0.02 -0.44
2025-10-20 4.64 4.64 4.51 4.55 1,572,666 -0.10 -2.15
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 4.64
On 2025-10-23		 4.05
On 2025-10-29		 -0.48 -10.43 4.64
On 2025-10-23		 4.05
On 2025-10-29		 -12.72 4.32
10D 4.69
On 2025-10-17		 4.05
On 2025-10-29		 -0.30 -6.79 4.69
On 2025-10-17		 4.05
On 2025-10-29		 -13.65 4.46
20D 4.69
On 2025-10-17		 3.96
On 2025-10-13		 -0.38 -8.44 4.63
On 2025-10-03		 3.96
On 2025-10-13		 -14.38 4.38
WTD 4.52
On 2025-10-27		 4.05
On 2025-10-29		 -0.35 -7.83 4.52
On 2025-10-27		 4.05
On 2025-10-29		 -10.40 4.24
MTD 4.69
On 2025-10-17		 3.96
On 2025-10-13		 -0.31 -7.00 4.63
On 2025-10-03		 3.96
On 2025-10-13		 -14.38 4.38
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
TCBI

Texas Capital Bancshares Inc.

83.33 -0.55 -0.66 472,708
CCS

Century Communities Inc.

61.22 -2.52 -3.95 433,730
ARM

Arm Holdings plc

170.39 -2.70 -1.56 3,037,223
INGR

Ingredion Incorporated

115.71 -1.91 -1.62 600,043
BGS

B&G Foods Inc.

4.12 -0.16 -3.74 2,463,404