BGS: B&G Foods Inc.

As of Friday, November 21st, 2025

$ 4.38

+0.13 +3.06%

Open: 4.30
High: 4.45
Low: 4.27
Volume: 1,564,618
Previous Close on Thursday, November 20th, 2025

$ 4.25

-0.15 -3.41%

Open: 4.40
High: 4.47
Low: 4.23
Volume: 1,746,219

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-21 4.30 4.45 4.27 4.38 1,564,618 +0.13 +3.06
2025-11-20 4.40 4.47 4.23 4.25 1,746,219 -0.15 -3.41
2025-11-19 4.55 4.55 4.39 4.40 1,546,510 -0.15 -3.30
2025-11-18 4.49 4.58 4.46 4.55 1,643,791 +0.06 +1.34
2025-11-17 4.57 4.58 4.48 4.49 1,320,451 -0.08 -1.75
2025-11-14 4.56 4.62 4.48 4.57 1,345,077 +0.02 +0.44
2025-11-13 4.66 4.71 4.55 4.55 1,638,451 -0.12 -2.57
2025-11-12 4.72 4.78 4.62 4.67 2,134,712 -0.06 -1.27
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 4.58
On 2025-11-17		 4.23
On 2025-11-20		 -0.19 -4.16 4.58
On 2025-11-17		 4.23
On 2025-11-20		 -7.70 4.41
10D 4.78
On 2025-11-12		 4.23
On 2025-11-20		 -0.23 -4.99 4.78
On 2025-11-12		 4.23
On 2025-11-20		 -11.41 4.52
20D 5.05
On 2025-11-06		 3.89
On 2025-11-05		 -0.09 -2.01 5.05
On 2025-11-06		 4.23
On 2025-11-20		 -16.24 4.37
WTD 4.58
On 2025-11-17		 4.23
On 2025-11-20		 -0.19 -4.16 4.58
On 2025-11-17		 4.23
On 2025-11-20		 -7.70 4.41
MTD 5.05
On 2025-11-06		 3.89
On 2025-11-05		 0.38 9.50 5.05
On 2025-11-06		 4.23
On 2025-11-20		 -16.24 4.44
As of Friday, November 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.44 -3.18 -1.09 5,591,573
KO

The Coca-Cola Company

72.95 +1.74 +2.44 26,374,115
PFE

Pfizer Inc.

25.04 +0.64 +2.62 72,759,450
VZ

Verizon Communications Inc.

41.23 +0.47 +1.15 32,023,732
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,245.41 +493.15 +1.08 791,129,413
DJTA

Dow Jones Transportation Average

16,013.90 +488.18 +3.14 170,166,236
SPX

S&P 500 Index

6,602.99 +64.23 +0.98
OEX

S&P 100 Index

3,314.10 +23.87 +0.73
NDX

NASDAQ 100 Index

24,239.57 +185.19 +0.77
NYA

NYSE Composite Index

21,176.98 +264.09 +1.26
XAX

NYSE AMEX Composite Index

7,142.20 -31.68 -0.44
RUI

RUSSELL 1000 Index

3,599.48 +36.77 +1.03
RUT

Russell 2000 Index

2,369.59 +64.48 +2.80
RUA

Russell 3000 Index

3,742.46 +40.96 +1.11
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.58 -0.46 -1.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.16 -1.06 -4.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.96 -1.80 -6.99
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,440.80 +66.28 +0.58
 
Recent
Ticker Last Chg %Chg Volume
BGS

B&G Foods Inc.

4.38 +0.13 +3.06 1,564,618