BGS: B&G Foods Inc.

As of Tuesday, April 7th, 2026

$ 5.12

+0.08 +1.59%

Open: 5.01
High: 5.14
Low: 4.97
Volume: 2,066,476
Previous Close on Monday, April 6th, 2026

$ 5.04

+0.07 +1.41%

Open: 4.96
High: 5.06
Low: 4.95
Volume: 1,104,320

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-07 5.01 5.14 4.97 5.12 2,066,476 +0.08 +1.59
2026-04-06 4.96 5.06 4.95 5.04 1,104,320 +0.07 +1.41
2026-04-02 4.88 4.99 4.80 4.97 1,664,184 +0.13 +2.69
2026-04-01 4.84 4.91 4.78 4.84 1,974,432 +0.03 +0.62
2026-03-31 4.95 4.98 4.74 4.81 2,191,762 -0.29 -5.69
2026-03-30 5.32 5.32 5.03 5.10 2,728,697 -0.11 -2.11
2026-03-27 5.08 5.24 5.01 5.21 1,635,800 +0.12 +2.36
2026-03-26 5.12 5.23 5.07 5.09 1,918,386 -0.02 -0.39
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 5.14
On 2026-04-07		 4.74
On 2026-03-31		 0.02 0.39 4.98
On 2026-03-31		 4.78
On 2026-04-01		 -4.02 4.96
10D 5.32
On 2026-03-30		 4.74
On 2026-03-31		 0.22 4.49 5.32
On 2026-03-30		 4.74
On 2026-03-31		 -10.90 5.01
20D 5.64
On 2026-03-10		 4.74
On 2026-03-31		 -0.46 -8.24 5.64
On 2026-03-10		 4.74
On 2026-03-31		 -15.96 5.05
WTD 5.14
On 2026-04-07		 4.95
On 2026-04-06		 0.15 3.02 5.06
On 2026-04-06		 5.06
On 2026-04-06		 0.00 5.08
MTD 5.14
On 2026-04-07		 4.78
On 2026-04-01		 0.31 6.44 4.91
On 2026-04-01		 4.91
On 2026-04-01		 0.00 4.99
As of Tuesday, April 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.60 -0.09 -0.03 5,231,972
KO

The Coca-Cola Company

75.91 -1.31 -1.70 12,380,738
PFE

Pfizer Inc.

27.10 -0.73 -2.62 45,676,941
VZ

Verizon Communications Inc.

48.62 -0.53 -1.08 21,727,964
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,584.46 -85.42 -0.18 442,600,682
DJTA

Dow Jones Transportation Average

19,538.37 +242.40 +1.26 135,174,884
SPX

S&P 500 Index

6,616.85 +5.02 +0.08
OEX

S&P 100 Index

3,228.13 +3.65 +0.11
NDX

NASDAQ 100 Index

24,202.37 +10.21 +0.04
NYA

NYSE Composite Index

22,249.63 -5.09 -0.02
XAX

NYSE AMEX Composite Index

8,953.37 +116.02 +1.31
RUI

RUSSELL 1000 Index

3,612.96 +1.76 +0.05
RUT

Russell 2000 Index

2,544.95 +4.30 +0.17
RUA

Russell 3000 Index

3,767.88 +2.04 +0.05
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.78 +0.15 +0.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.14 +0.42 +1.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.57 +0.79 +3.19
 
Recent
Ticker Last Chg %Chg Volume
FFBC

First Financial Bancorp.

28.44 -0.15 -0.52 714,028
EPC

Edgewell Personal Care Company

20.72 -0.58 -2.72 522,501
L

Loews Corporation

107.92 +0.15 +0.14 478,352
RL

Ralph Lauren Corporation

349.53 -9.06 -2.53 48,267
BGS

B&G Foods Inc.

5.12 +0.08 +1.59 2,066,476