BGS: B&G Foods Inc.

As of Friday, August 21st, 2026

$ 3.46

+0.13 +3.90%

Open: 3.33
High: 3.48
Low: 3.33
Volume: 2,547,139
Previous Close on Thursday, August 20th, 2026

$ 3.33

-0.22 -6.20%

Open: 3.47
High: 3.52
Low: 3.32
Volume: 2,952,216

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 3.33 3.48 3.33 3.46 2,547,139 +0.13 +3.90
2026-08-20 3.47 3.52 3.32 3.33 2,952,216 -0.22 -6.20
2026-08-19 3.50 3.59 3.50 3.55 1,283,492 +0.10 +2.90
2026-08-18 3.47 3.50 3.44 3.45 1,282,272 0.00 0.00
2026-08-17 3.59 3.61 3.43 3.45 2,127,788 -0.17 -4.70
2026-08-14 3.68 3.70 3.58 3.62 1,321,671 -0.06 -1.63
2026-08-13 3.60 3.71 3.57 3.68 2,562,917 +0.10 +2.79
2026-08-12 3.46 3.63 3.41 3.58 5,497,677 +0.17 +4.99
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 3.61
On 2026-08-17		 3.32
On 2026-08-20		 -0.16 -4.42 3.61
On 2026-08-17		 3.32
On 2026-08-20		 -7.95 3.45
10D 3.71
On 2026-08-13		 3.32
On 2026-08-20		 -0.06 -1.70 3.71
On 2026-08-13		 3.32
On 2026-08-20		 -10.51 3.49
20D 3.79
On 2026-07-29		 3.32
On 2026-08-20		 -0.05 -1.42 3.79
On 2026-07-29		 3.32
On 2026-08-20		 -12.40 3.53
WTD 3.61
On 2026-08-17		 3.32
On 2026-08-20		 -0.16 -4.42 3.61
On 2026-08-17		 3.32
On 2026-08-20		 -7.95 3.45
MTD 3.71
On 2026-08-13		 3.32
On 2026-08-20		 -0.07 -1.98 3.71
On 2026-08-13		 3.32
On 2026-08-20		 -10.51 3.50
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
BAM

Brookfield Asset Management Inc.

52.30 +0.78 +1.51 1,569,983
TPR

Tapestry Inc.

130.17 +0.35 +0.27 3,329,918
D

Dominion Energy Inc.

66.60 -0.87 -1.29 3,876,893
APPS

Digital Turbine Inc.

10.87 +0.16 +1.49 1,853,212
BGS

B&G Foods Inc.

3.46 +0.13 +3.90 2,547,139