BGS: B&G Foods Inc.

As of Friday, February 20th, 2026

$ 5.28

+0.13 +2.52%

Open: 5.17
High: 5.28
Low: 5.08
Volume: 1,877,694
Previous Close on Thursday, February 19th, 2026

$ 5.15

+0.20 +4.04%

Open: 4.93
High: 5.18
Low: 4.93
Volume: 2,360,271

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 5.17 5.28 5.08 5.28 1,877,694 +0.13 +2.52
2026-02-19 4.93 5.18 4.93 5.15 2,360,271 +0.20 +4.04
2026-02-18 5.01 5.05 4.88 4.95 3,045,510 -0.12 -2.37
2026-02-17 5.25 5.26 5.00 5.07 1,917,407 -0.16 -3.06
2026-02-13 5.21 5.27 5.12 5.23 1,677,377 +0.01 +0.19
2026-02-12 5.20 5.26 5.10 5.22 3,605,564 +0.09 +1.75
2026-02-11 5.01 5.15 4.98 5.13 1,950,533 +0.07 +1.38
2026-02-10 5.09 5.15 4.97 5.06 2,804,975 -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 5.28
On 2026-02-20		 4.88
On 2026-02-18		 0.06 1.15 5.27
On 2026-02-13		 4.88
On 2026-02-18		 -7.32 5.14
10D 5.28
On 2026-02-20		 4.88
On 2026-02-06		 0.33 6.67 5.27
On 2026-02-13		 4.88
On 2026-02-18		 -7.32 5.13
20D 5.28
On 2026-02-20		 4.25
On 2026-01-28		 1.00 23.36 5.27
On 2026-02-13		 4.88
On 2026-02-18		 -7.32 4.80
WTD 5.28
On 2026-02-20		 4.88
On 2026-02-18		 0.05 0.96 5.26
On 2026-02-17		 4.88
On 2026-02-18		 -7.06 5.11
MTD 5.28
On 2026-02-20		 4.35
On 2026-02-02		 0.91 20.82 5.27
On 2026-02-13		 4.88
On 2026-02-18		 -7.32 4.99
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
BAM

Brookfield Asset Management Inc.

50.56 +0.49 +0.98 3,736,764
TPR

Tapestry Inc.

157.09 +4.79 +3.15 2,290,957
APPS

Digital Turbine Inc.

4.21 +0.10 +2.43 2,576,839
BGS

B&G Foods Inc.

5.28 +0.13 +2.52 1,877,694