BGS: B&G Foods Inc.

As of Tuesday, December 9th, 2025

$ 4.57

-- 0 0%

Open: 4.57
High: 4.57
Low: 4.57
Volume: N/A
Previous Close on Monday, December 8th, 2025

$ 4.57

+0.05 +1.11%

Open: 4.55
High: 4.58
Low: 4.47
Volume: 1,230,219

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-08 4.55 4.58 4.47 4.57 1,230,219 +0.05 +1.11
2025-12-05 4.54 4.59 4.50 4.52 881,802 -0.01 -0.22
2025-12-04 4.55 4.59 4.45 4.53 962,172 -0.02 -0.44
2025-12-03 4.53 4.65 4.52 4.55 1,395,228 +0.05 +1.11
2025-12-02 4.65 4.65 4.47 4.50 1,478,585 -0.16 -3.43
2025-12-01 4.57 4.70 4.57 4.66 1,519,687 +0.05 +1.08
2025-11-28 4.52 4.64 4.52 4.61 909,199 +0.10 +2.22
2025-11-26 4.45 4.54 4.43 4.51 1,102,003 +0.06 +1.35
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 4.65
On 2025-12-02		 4.45
On 2025-12-04		 -0.09 -1.93 4.65
On 2025-12-02		 4.45
On 2025-12-04		 -4.41 4.53
10D 4.70
On 2025-12-01		 4.34
On 2025-11-24		 0.19 4.34 4.70
On 2025-12-01		 4.45
On 2025-12-04		 -5.43 4.53
20D 4.78
On 2025-11-12		 4.23
On 2025-11-20		 -0.04 -0.87 4.78
On 2025-11-12		 4.23
On 2025-11-20		 -11.41 4.52
WTD 4.58
On 2025-12-08		 4.47
On 2025-12-08		 0.05 1.11 -- -- -- 4.57
MTD 4.70
On 2025-12-01		 4.45
On 2025-12-04		 -0.04 -0.87 4.70
On 2025-12-01		 4.45
On 2025-12-04		 -5.43 4.56
As of Monday, December 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.56 +0.37 +0.13 1,083,963
KO

The Coca-Cola Company

70.17 -0.08 -0.11 3,620,142
PFE

Pfizer Inc.

25.58 -0.20 -0.76 14,945,243
VZ

Verizon Communications Inc.

40.54 -0.76 -1.84 14,698,555
VIX

CBOE Volatility Index

16.54 -0.12 -0.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,829.80 +90.48 +0.19 179,834,102
DJTA

Dow Jones Transportation Average

17,144.16 +5.57 +0.03 45,594,208
SPX

S&P 500 Index

6,861.57 +15.06 +0.22
OEX

S&P 100 Index

3,445.27 +5.66 +0.16
NDX

NASDAQ 100 Index

25,686.54 +58.59 +0.23
NYA

NYSE Composite Index

21,768.50 +65.30 +0.30
XAX

NYSE AMEX Composite Index

7,126.19 +101.31 +1.44
RUI

RUSSELL 1000 Index

3,744.45 +8.85 +0.24
RUT

Russell 2000 Index

2,538.00 +17.02 +0.68
RUA

Russell 3000 Index

3,898.13 +9.96 +0.26
VIX

CBOE Volatility Index

16.54 -0.12 -0.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.49 -0.11 -0.47
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.07 -0.09 -0.41
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.85 -0.06 -0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,962.75 +21.24 +0.18
 
Recent
Ticker Last Chg %Chg Volume
APWC

Asia Pacific Wire & Cable Corporation Limited

1.86 +0.01 +0.27 5,908
BGS

B&G Foods Inc.

4.57 0.00 0.00