BGS: B&G Foods Inc.

As of Friday, July 25th, 2025

$ 4.51

+0.10 +2.27%

Open: 4.43
High: 4.52
Low: 4.35
Volume: 1,503,024
Previous Close on Thursday, July 24th, 2025

$ 4.41

-0.31 -6.57%

Open: 4.65
High: 4.69
Low: 4.41
Volume: 1,760,799

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-25 4.43 4.52 4.35 4.51 1,503,024 +0.10 +2.27
2025-07-24 4.65 4.69 4.41 4.41 1,760,799 -0.31 -6.57
2025-07-23 4.55 4.81 4.55 4.72 3,639,026 +0.18 +3.96
2025-07-22 4.10 4.55 4.05 4.54 5,411,509 +0.47 +11.55
2025-07-21 4.11 4.16 4.04 4.07 1,839,361 0.00 0.00
2025-07-18 4.13 4.19 4.04 4.07 2,594,204 -0.06 -1.45
2025-07-17 4.08 4.16 4.04 4.13 1,614,797 +0.06 +1.47
2025-07-16 4.11 4.14 4.00 4.07 3,357,790 -0.01 -0.25
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 4.81
On 2025-07-23		 4.04
On 2025-07-21		 0.44 10.81 4.81
On 2025-07-23		 4.35
On 2025-07-25		 -9.47 4.45
10D 4.81
On 2025-07-23		 4.00
On 2025-07-16		 0.09 2.04 4.81
On 2025-07-23		 4.35
On 2025-07-25		 -9.47 4.28
20D 4.81
On 2025-07-23		 4.00
On 2025-07-16		 0.16 3.68 4.63
On 2025-07-03		 4.00
On 2025-07-16		 -13.61 4.31
WTD 4.81
On 2025-07-23		 4.04
On 2025-07-21		 0.44 10.81 4.81
On 2025-07-23		 4.35
On 2025-07-25		 -9.47 4.45
MTD 4.81
On 2025-07-23		 4.00
On 2025-07-16		 0.28 6.62 4.63
On 2025-07-03		 4.00
On 2025-07-16		 -13.61 4.31
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,722
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,024
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,401
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,229
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
BGS

B&G Foods Inc.

4.51 +0.10 +2.27 1,503,024