BGS: B&G Foods Inc.

As of Monday, December 29th, 2025

$ 4.64

+0.07 +1.53%

Open: 4.57
High: 4.68
Low: 4.56
Volume: 2,103,087
Previous Close on Friday, December 26th, 2025

$ 4.57

+0.03 +0.66%

Open: 4.54
High: 4.60
Low: 4.54
Volume: 1,112,222

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-29 4.57 4.68 4.56 4.64 2,103,087 +0.07 +1.53
2025-12-26 4.54 4.60 4.54 4.57 1,112,222 +0.03 +0.66
2025-12-24 4.42 4.55 4.41 4.54 1,357,016 +0.10 +2.25
2025-12-23 4.50 4.57 4.44 4.44 1,193,024 -0.07 -1.55
2025-12-22 4.57 4.61 4.50 4.51 1,198,601 -0.07 -1.53
2025-12-19 4.71 4.71 4.58 4.58 2,565,361 -0.11 -2.35
2025-12-18 4.72 4.78 4.68 4.69 1,007,145 -0.03 -0.64
2025-12-17 4.74 4.80 4.70 4.72 1,321,446 -0.02 -0.42
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 4.68
On 2025-12-29		 4.41
On 2025-12-24		 0.06 1.31 4.61
On 2025-12-22		 4.41
On 2025-12-24		 -4.34 4.54
10D 4.86
On 2025-12-15		 4.41
On 2025-12-24		 -0.14 -2.93 4.86
On 2025-12-15		 4.41
On 2025-12-24		 -9.26 4.61
20D 4.95
On 2025-12-11		 4.41
On 2025-12-24		 0.03 0.65 4.95
On 2025-12-11		 4.41
On 2025-12-24		 -10.91 4.63
WTD 4.68
On 2025-12-29		 4.56
On 2025-12-29		 0.07 1.53 -- -- -- 4.64
MTD 4.95
On 2025-12-11		 4.41
On 2025-12-24		 0.03 0.65 4.95
On 2025-12-11		 4.41
On 2025-12-24		 -10.91 4.63
As of Monday, December 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.58 -3.56 -1.13 2,463,605
KO

The Coca-Cola Company

70.16 +0.29 +0.42 9,469,884
PFE

Pfizer Inc.

25.00 -0.09 -0.36 32,915,349
VZ

Verizon Communications Inc.

40.48 0.00 0.00 16,504,458
VIX

CBOE Volatility Index

14.20 +0.60 +4.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,461.93 -249.04 -0.51 321,912,683
DJTA

Dow Jones Transportation Average

17,559.45 -87.79 -0.50 89,943,750
SPX

S&P 500 Index

6,905.74 -24.20 -0.35
OEX

S&P 100 Index

3,457.22 -14.21 -0.41
NDX

NASDAQ 100 Index

25,525.56 -118.83 -0.46
NYA

NYSE Composite Index

22,165.95 -80.61 -0.36
XAX

NYSE AMEX Composite Index

6,880.78 -53.03 -0.76
RUI

RUSSELL 1000 Index

3,766.95 -13.90 -0.37
RUT

Russell 2000 Index

2,519.80 -14.55 -0.57
RUA

Russell 3000 Index

3,919.26 -14.82 -0.38
VIX

CBOE Volatility Index

14.20 +0.60 +4.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.60 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.82 +0.05 +0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,906.29 -47.62 -0.40
 
Recent
Ticker Last Chg %Chg Volume
TLRY

Tilray Inc.

9.26 -0.34 -3.54 5,588,783
PCG

PG&E Corporation

15.99 +0.22 +1.40 9,676,271
ARR

ARMOUR Residential REIT Inc.

17.56 +0.03 +0.17 2,270,406
CXM

Sprinklr Inc.

7.80 +0.08 +1.04 1,012,609
BGS

B&G Foods Inc.

4.64 +0.07 +1.53 2,103,087