BGS Stock Prices

Data as of Oct 28, 2026

Last

2.06

Change

-0.02

Open

2.07

Previous

2.08

High

2.12

Low

2.03

Bid

-

Ask

-

Volume

1,495,673

Trades

-

Dividend

0.47

Yield

6.00%

Ex-Div

Sep 28, 2017

Impl Vol

0.786

Hist Vol

0.499

Opt Volume

387

Open Int

48,671

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	2.07	2.12	2.03	2.06	-0.02	1,495,673	387	0.786	0.499
Oct 27, 2026	2.04	2.10	2.01	2.08	+0.04	1,960,773	919	0.799	0.499
Oct 26, 2026	2.06	2.07	1.99	2.04	-0.06	1,712,724	2,347	1.451	0.500
Oct 23, 2026	2.15	2.15	2.01	2.10	-0.05	2,247,637	1,007	0.648	0.499
Oct 22, 2026	2.14	2.23	2.13	2.15	+0.03	1,907,299	226	0.772	0.500
Oct 21, 2026	2.19	2.20	2.10	2.12	-0.07	1,743,830	330	0.655	0.500
Oct 20, 2026	2.21	2.30	2.18	2.19	-0.01	1,661,692	214	0.601	0.499
Oct 19, 2026	2.26	2.29	2.18	2.20	-0.09	1,760,722	397	0.724	0.499
Oct 16, 2026	2.44	2.44	2.25	2.29	-0.13	2,719,650	1,495	0.669	0.498
Oct 15, 2026	2.48	2.56	2.42	2.42	+0.00	1,331,493	198	0.569	0.497
Oct 14, 2026	2.45	2.48	2.41	2.42	-0.01	1,228,561	276	0.542	0.498
Oct 13, 2026	2.47	2.49	2.42	2.43	-0.01	1,194,593	188	0.764	0.500
Oct 12, 2026	2.40	2.48	2.37	2.44	+0.04	1,913,588	750	0.889	0.500
Oct 9, 2026	2.59	2.62	2.40	2.40	-0.22	2,067,265	1,329	1.293	0.500
Oct 8, 2026	2.52	2.63	2.51	2.62	+0.09	2,285,366	103	1.000	0.492
Oct 7, 2026	2.45	2.58	2.44	2.53	+0.09	2,558,144	628	0.803	0.492
Oct 6, 2026	2.55	2.55	2.40	2.44	-0.10	3,276,965	3,654	0.697	0.490
Oct 5, 2026	2.68	2.68	2.47	2.54	-0.15	4,291,809	1,745	0.622	0.489
Oct 2, 2026	2.94	2.95	2.68	2.69	+0.00	2,727,489	597	0.789	0.486
Oct 1, 2026	2.86	2.93	2.82	2.93	+0.06	1,906,613	496	0.517	0.485
Sep 30, 2026	2.99	3.02	2.83	2.87	-0.20	2,741,554	594	0.698	0.485
Sep 29, 2026	3.06	3.11	3.02	3.07	+0.01	3,095,598	296	0.511	0.481
Sep 28, 2026	3.12	3.16	3.06	3.06	-0.04	1,791,853	238	0.440	0.481
Sep 25, 2026	3.06	3.13	3.00	3.10	+0.08	1,627,848	364	0.521	0.481
Sep 24, 2026	2.99	3.05	2.93	3.02	+0.04	2,084,911	422	0.364	0.483
Sep 23, 2026	3.04	3.06	2.96	2.98	-0.06	1,115,428	560	0.617	0.483
Sep 22, 2026	2.97	3.06	2.97	3.04	+0.11	1,857,023	395	0.384	0.483
Sep 21, 2026	2.90	2.96	2.89	2.93	+0.05	2,291,837	1,433	0.505	0.482
Sep 18, 2026	3.04	3.04	2.87	2.88	-0.16	5,566,204	1,191	0.541	0.482
Sep 17, 2026	3.16	3.18	3.04	3.04	-0.10	2,301,592	331	0.493	0.479
Sep 16, 2026	3.18	3.22	3.13	3.14	-0.02	1,979,396	203	0.395	0.478
Sep 15, 2026	3.16	3.17	3.12	3.16	+0.00	1,434,860	529	0.498	0.479
Sep 14, 2026	3.17	3.24	3.15	3.16	+0.00	1,978,947	235	0.427	0.479
Sep 11, 2026	3.24	3.25	3.10	3.17	-0.06	3,058,426	925	0.490	0.480
Sep 10, 2026	3.24	3.27	3.18	3.22	-0.03	1,799,768	135	0.511	0.479
Sep 9, 2026	3.31	3.31	3.22	3.25	-0.05	1,752,235	165	0.543	0.479
Sep 8, 2026	3.29	3.33	3.23	3.30	+0.00	2,232,028	556	0.496	0.479
Sep 4, 2026	3.33	3.38	3.28	3.29	-0.07	2,174,511	318	0.651	0.478
Sep 3, 2026	3.45	3.45	3.33	3.36	-0.09	2,243,408	433	0.514	0.480
Sep 2, 2026	3.50	3.53	3.44	3.45	-0.04	1,615,482	199	0.439	0.480
Sep 1, 2026	3.47	3.56	3.45	3.49	+0.02	2,170,366	261	0.490	0.480
Aug 31, 2026	3.51	3.54	3.46	3.47	-0.05	2,013,324	107	0.483	0.481
Aug 28, 2026	3.50	3.55	3.48	3.52	+0.05	1,026,999	138	0.481	0.481
Aug 27, 2026	3.48	3.51	3.43	3.47	-0.06	1,484,000	84	0.485	0.481
Aug 26, 2026	3.51	3.55	3.48	3.53	+0.01	918,252	136	0.385	0.482
Aug 25, 2026	3.47	3.54	3.39	3.52	+0.03	2,177,110	434	0.428	0.482
Aug 24, 2026	3.50	3.53	3.46	3.49	+0.03	1,323,166	913	0.425	0.482
Aug 21, 2026	3.33	3.48	3.33	3.46	+0.13	2,548,190	478	0.530	0.483
Aug 20, 2026	3.47	3.52	3.32	3.33	-0.22	2,952,625	236	0.475	0.482
Aug 19, 2026	3.50	3.59	3.50	3.55	+0.10	1,283,494	375	0.469	0.477
Aug 18, 2026	3.47	3.50	3.44	3.45	+0.00	1,282,293	342	0.448	0.478
Aug 17, 2026	3.59	3.61	3.43	3.45	-0.17	2,137,897	731	0.471	0.478
Aug 14, 2026	3.68	3.70	3.58	3.62	-0.06	1,321,672	348	0.765	0.476
Aug 13, 2026	3.60	3.71	3.57	3.68	+0.10	2,564,386	362	0.691	0.475
Aug 12, 2026	3.46	3.63	3.41	3.58	+0.17	5,497,439	911	0.601	0.476
Aug 11, 2026	3.38	3.50	3.37	3.41	+0.01	2,710,012	1,776	1.021	0.474
Aug 10, 2026	3.49	3.49	3.35	3.40	-0.12	3,086,429	1,582	0.744	0.474
Aug 7, 2026	3.48	3.52	3.42	3.52	+0.10	2,564,360	498	0.782	0.473
Aug 6, 2026	3.53	3.54	3.42	3.42	-0.10	2,648,192	608	0.694	0.472
Aug 5, 2026	3.53	3.56	3.42	3.52	-0.04	3,485,230	1,164	0.719	0.471
Aug 4, 2026	3.56	3.59	3.52	3.56	-0.01	1,913,291	361	0.695	0.472
Aug 3, 2026	3.53	3.61	3.50	3.57	+0.04	2,091,912	105	0.737	0.472
Jul 31, 2026	3.60	3.60	3.52	3.53	-0.08	1,701,712	1,084	0.690	0.472
Jul 30, 2026	3.70	3.75	3.57	3.61	-0.12	2,786,255	390	0.614	0.472
Jul 29, 2026	3.66	3.79	3.66	3.73	+0.07	2,340,860	194	0.620	0.471
Jul 28, 2026	3.62	3.73	3.62	3.66	+0.08	2,053,303	639	0.574	0.471

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Sep 28, 2017	Oct 30, 2017	0.47	1.86	6.00%
Jun 28, 2017	Jul 31, 2017	0.47	1.86	4.63%
Mar 29, 2017	May 1, 2017	0.47	1.86	4.66%
Dec 28, 2016	Jan 1, 3017	0.47	1.86	4.53%
Sep 28, 2016	Oct 31, 2016	0.42	1.68	4.53%
Jun 28, 2016	Aug 1, 2016	0.42	1.68	4.53%
Mar 29, 2016	May 2, 2016	0.42	1.68	4.53%
Dec 29, 2015	Feb 1, 2016	0.35	1.40	4.53%
Sep 28, 2015	Oct 30, 2015	0.35	1.40	4.53%
Jun 26, 2015	Jul 30, 2015	0.34	1.36	4.53%
Mar 27, 2015	Apr 30, 2015	0.34	1.36	4.61%
Dec 29, 2014	Jan 30, 2015	0.34	1.36	4.61%

Split History

Split Date	Factor	Announced
No splits on record.