BGS: B&G Foods Inc.

As of Friday, September 12th, 2025

$ 4.50

-0.11 -2.39%

Open: 4.61
High: 4.61
Low: 4.50
Volume: 1,837,566
Previous Close on Thursday, September 11th, 2025

$ 4.61

+0.01 +0.22%

Open: 4.60
High: 4.63
Low: 4.53
Volume: 1,946,207

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 4.61 4.61 4.50 4.50 1,837,566 -0.11 -2.39
2025-09-11 4.60 4.63 4.53 4.61 1,946,207 +0.01 +0.22
2025-09-10 4.54 4.64 4.48 4.60 2,076,084 +0.03 +0.66
2025-09-09 4.57 4.61 4.51 4.57 1,916,204 -0.03 -0.65
2025-09-08 4.60 4.60 4.52 4.60 2,900,654 -0.07 -1.50
2025-09-05 4.66 4.79 4.60 4.67 2,036,397 +0.02 +0.43
2025-09-04 4.50 4.66 4.47 4.65 2,142,915 +0.20 +4.49
2025-09-03 4.35 4.48 4.33 4.45 1,490,361 +0.09 +2.06
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 2025-09-10		 4.48
On 2025-09-10		 -0.17 -3.64 4.64
On 2025-09-10		 4.50
On 2025-09-12		 -2.91 4.58
10D 4.79
On 2025-09-05		 4.33
On 2025-09-03		 0.05 1.12 4.79
On 2025-09-05		 4.48
On 2025-09-10		 -6.49 4.55
20D 4.79
On 2025-09-05		 4.15
On 2025-08-15		 0.23 5.39 4.79
On 2025-09-05		 4.48
On 2025-09-10		 -6.49 4.49
WTD 4.64
On 2025-09-10		 4.48
On 2025-09-10		 -0.17 -3.64 4.64
On 2025-09-10		 4.50
On 2025-09-12		 -2.91 4.58
MTD 4.79
On 2025-09-05		 4.33
On 2025-09-03		 -0.01 -0.22 4.79
On 2025-09-05		 4.48
On 2025-09-10		 -6.49 4.56
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
BGS

B&G Foods Inc.

4.50 -0.11 -2.39 1,837,566