BGS: B&G Foods Inc.

As of Monday, March 16th, 2026

$ 5.07

-0.17 -3.24%

Open: 5.22
High: 5.33
Low: 5.06
Volume: 1,637,602
Previous Close on Friday, March 13th, 2026

$ 5.24

-0.02 -0.38%

Open: 5.26
High: 5.38
Low: 5.16
Volume: 2,206,451

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-16 5.22 5.33 5.06 5.07 1,637,602 -0.17 -3.24
2026-03-13 5.26 5.38 5.16 5.24 2,206,451 -0.02 -0.38
2026-03-12 5.27 5.45 5.25 5.26 1,798,815 -0.11 -2.05
2026-03-11 5.45 5.46 5.23 5.37 2,585,847 -0.07 -1.29
2026-03-10 5.53 5.64 5.42 5.44 2,302,114 -0.14 -2.51
2026-03-09 5.41 5.60 5.37 5.58 2,086,258 +0.11 +2.01
2026-03-06 5.61 5.61 5.32 5.47 2,226,784 -0.11 -1.97
2026-03-05 5.74 5.77 5.45 5.58 2,606,956 -0.29 -4.94
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 5.64
On 2026-03-10		 5.06
On 2026-03-16		 -0.51 -9.14 5.64
On 2026-03-10		 5.06
On 2026-03-16		 -10.28 5.28
10D 6.38
On 2026-03-04		 4.94
On 2026-03-03		 -0.11 -2.12 6.38
On 2026-03-04		 5.06
On 2026-03-16		 -20.69 5.39
20D 6.38
On 2026-03-04		 4.88
On 2026-02-18		 -0.16 -3.06 6.38
On 2026-03-04		 5.06
On 2026-03-16		 -20.69 5.31
WTD 5.33
On 2026-03-16		 5.06
On 2026-03-16		 -0.17 -3.24 -- -- -- 5.07
MTD 6.38
On 2026-03-04		 4.94
On 2026-03-03		 -0.24 -4.52 6.38
On 2026-03-04		 5.06
On 2026-03-16		 -20.69 5.37
As of Monday, March 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.00 +4.31 +1.44 6,244,515
KO

The Coca-Cola Company

77.82 +0.48 +0.62 11,307,813
PFE

Pfizer Inc.

26.61 +0.03 +0.11 27,578,771
VZ

Verizon Communications Inc.

50.97 -0.41 -0.80 19,990,058
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,946.41 +387.94 +0.83 512,460,820
DJTA

Dow Jones Transportation Average

17,853.63 +121.79 +0.69 158,050,951
SPX

S&P 500 Index

6,699.38 +67.19 +1.01
OEX

S&P 100 Index

3,286.87 +32.68 +1.00
NDX

NASDAQ 100 Index

24,655.34 +274.61 +1.13
NYA

NYSE Composite Index

22,258.58 +207.64 +0.94
XAX

NYSE AMEX Composite Index

8,568.75 +148.28 +1.76
RUI

RUSSELL 1000 Index

3,652.90 +36.62 +1.01
RUT

Russell 2000 Index

2,503.29 +23.24 +0.94
RUA

Russell 3000 Index

3,804.73 +38.02 +1.01
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.63 -1.12 -4.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.63 -1.80 -6.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.92 -2.36 -8.65
 
Recent
Ticker Last Chg %Chg Volume
BGS

B&G Foods Inc.

5.07 -0.17 -3.24 1,637,602