BGS: B&G Foods Inc.

As of Friday, March 20th, 2026

$ 4.85

-0.10 -2.02%

Open: 4.94
High: 5.00
Low: 4.84
Volume: 2,866,118
Previous Close on Thursday, March 19th, 2026

$ 4.95

+0.08 +1.64%

Open: 4.82
High: 4.99
Low: 4.82
Volume: 1,555,604

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 4.94 5.00 4.84 4.85 2,866,118 -0.10 -2.02
2026-03-19 4.82 4.99 4.82 4.95 1,555,604 +0.08 +1.64
2026-03-18 5.01 5.01 4.81 4.87 1,935,302 -0.18 -3.56
2026-03-17 5.12 5.18 5.02 5.05 1,772,754 -0.02 -0.39
2026-03-16 5.22 5.33 5.06 5.07 1,637,602 -0.17 -3.24
2026-03-13 5.26 5.38 5.16 5.24 2,206,451 -0.02 -0.38
2026-03-12 5.27 5.45 5.25 5.26 1,798,815 -0.11 -2.05
2026-03-11 5.45 5.46 5.23 5.37 2,585,847 -0.07 -1.29
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 5.33
On 2026-03-16		 4.81
On 2026-03-18		 -0.39 -7.44 5.33
On 2026-03-16		 4.81
On 2026-03-18		 -9.77 4.96
10D 5.64
On 2026-03-10		 4.81
On 2026-03-18		 -0.62 -11.33 5.64
On 2026-03-10		 4.81
On 2026-03-18		 -14.80 5.17
20D 6.38
On 2026-03-04		 4.81
On 2026-03-18		 -0.43 -8.14 6.38
On 2026-03-04		 4.81
On 2026-03-18		 -24.69 5.27
WTD 5.33
On 2026-03-16		 4.81
On 2026-03-18		 -0.39 -7.44 5.33
On 2026-03-16		 4.81
On 2026-03-18		 -9.77 4.96
MTD 6.38
On 2026-03-04		 4.81
On 2026-03-18		 -0.46 -8.66 6.38
On 2026-03-04		 4.81
On 2026-03-18		 -24.69 5.26
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,437
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,761
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,607
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,765
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
GPI

Group 1 Automotive Inc.

318.33 +2.03 +0.64 764,412
BGS

B&G Foods Inc.

4.85 -0.10 -2.02 2,866,118