BGS: B&G Foods Inc.

As of Friday, August 22nd, 2025

$ 4.58

+0.11 +2.46%

Open: 4.48
High: 4.63
Low: 4.48
Volume: 2,497,834
Previous Close on Thursday, August 21st, 2025

$ 4.47

+0.07 +1.59%

Open: 4.39
High: 4.48
Low: 4.34
Volume: 1,631,286

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 4.48 4.63 4.48 4.58 2,497,834 +0.11 +2.46
2025-08-21 4.39 4.48 4.34 4.47 1,631,286 +0.07 +1.59
2025-08-20 4.42 4.54 4.38 4.40 1,953,454 -0.01 -0.23
2025-08-19 4.30 4.50 4.29 4.41 2,074,005 +0.16 +3.76
2025-08-18 4.23 4.37 4.22 4.25 1,637,912 +0.04 +0.95
2025-08-15 4.27 4.29 4.15 4.21 1,431,467 -0.06 -1.41
2025-08-14 4.27 4.30 4.13 4.27 2,032,386 -0.04 -0.93
2025-08-13 4.15 4.38 4.13 4.31 2,962,453 +0.15 +3.61
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 4.63
On 2025-08-22		 4.22
On 2025-08-18		 0.37 8.79 4.54
On 2025-08-20		 4.34
On 2025-08-21		 -4.52 4.42
10D 4.63
On 2025-08-22		 3.98
On 2025-08-11		 0.51 12.53 4.38
On 2025-08-13		 4.13
On 2025-08-14		 -5.71 4.31
20D 4.63
On 2025-08-22		 3.67
On 2025-08-05		 0.07 1.55 4.55
On 2025-07-28		 3.67
On 2025-08-05		 -19.34 4.22
WTD 4.63
On 2025-08-22		 4.22
On 2025-08-18		 0.37 8.79 4.54
On 2025-08-20		 4.34
On 2025-08-21		 -4.52 4.42
MTD 4.63
On 2025-08-22		 3.67
On 2025-08-05		 0.48 11.71 4.20
On 2025-08-01		 3.67
On 2025-08-05		 -12.62 4.22
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
CBU

Community Financial System Inc.

60.23 +3.03 +5.30 301,899
BGS

B&G Foods Inc.

4.58 +0.11 +2.46 2,497,834