Butler National Corporation (BUKS)
OTCMKTS
· Delayed Price · Currency is USD
1.545
-0.085 (-5.21%)
Jun 6, 2025, 10:21 AM EDT
Butler National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 1.54 | 1.57 | 1.51 | 1.53 | 1.53 | -6.13% | 30,130 |
| Jun 5, 2025 | 1.56 | 1.64 | 1.55 | 1.63 | 1.63 | 3.82% | 15,779 |
| Jun 4, 2025 | 1.55 | 1.57 | 1.54 | 1.57 | 1.57 | - | 12,656 |
| Jun 3, 2025 | 1.54 | 1.60 | 1.52 | 1.57 | 1.57 | 4.67% | 24,456 |
| Jun 2, 2025 | 1.53 | 1.61 | 1.50 | 1.50 | 1.50 | -1.32% | 12,097 |
| May 30, 2025 | 1.50 | 1.52 | 1.49 | 1.52 | 1.52 | 1.13% | 24,236 |
| May 29, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 0.47% | 18,091 |
| May 28, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -1.58% | 6,641 |
| May 27, 2025 | 1.51 | 1.54 | 1.49 | 1.52 | 1.52 | 0.66% | 32,339 |
| May 23, 2025 | 1.58 | 1.58 | 1.45 | 1.51 | 1.51 | -5.03% | 29,688 |
| May 22, 2025 | 1.47 | 1.60 | 1.42 | 1.59 | 1.59 | -0.81% | 33,391 |
| May 21, 2025 | 1.41 | 1.61 | 1.41 | 1.60 | 1.60 | 14.50% | 35,818 |
| May 20, 2025 | 1.38 | 1.41 | 1.38 | 1.40 | 1.40 | 1.45% | 17,027 |
| May 19, 2025 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | - | 4,524 |
| May 16, 2025 | 1.43 | 1.43 | 1.38 | 1.38 | 1.38 | -2.82% | 13,544 |
| May 15, 2025 | 1.44 | 1.44 | 1.30 | 1.42 | 1.42 | -2.07% | 52,395 |
| May 14, 2025 | 1.49 | 1.52 | 1.38 | 1.45 | 1.45 | -3.33% | 69,274 |
| May 13, 2025 | 1.58 | 1.59 | 1.50 | 1.50 | 1.50 | -3.85% | 55,048 |
| May 12, 2025 | 1.61 | 1.64 | 1.55 | 1.56 | 1.56 | - | 29,731 |
| May 9, 2025 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -2.50% | 8,689 |
| May 8, 2025 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | 1.91% | 7,770 |
| May 7, 2025 | 1.59 | 1.64 | 1.56 | 1.57 | 1.57 | -0.70% | 13,600 |
| May 6, 2025 | 1.58 | 1.59 | 1.58 | 1.58 | 1.58 | -1.19% | 13,195 |
| May 5, 2025 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | 0.63% | 39,635 |
| May 2, 2025 | 1.53 | 1.59 | 1.53 | 1.59 | 1.59 | -0.63% | 2,336 |
| May 1, 2025 | 1.48 | 1.60 | 1.48 | 1.60 | 1.60 | 7.38% | 65,066 |
| Apr 30, 2025 | 1.48 | 1.49 | 1.40 | 1.49 | 1.49 | -0.67% | 50,649 |
| Apr 29, 2025 | 1.40 | 1.51 | 1.40 | 1.50 | 1.50 | 4.90% | 25,776 |
| Apr 28, 2025 | 1.37 | 1.47 | 1.37 | 1.43 | 1.43 | 3.92% | 3,245 |
| Apr 25, 2025 | 1.51 | 1.51 | 1.34 | 1.38 | 1.38 | -7.65% | 14,426 |
| Apr 24, 2025 | 1.48 | 1.50 | 1.48 | 1.49 | 1.49 | -1.97% | 5,484 |
| Apr 23, 2025 | 1.55 | 1.55 | 1.43 | 1.52 | 1.52 | -3.80% | 23,225 |
| Apr 22, 2025 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | 1.74% | 1,285 |
| Apr 21, 2025 | 1.59 | 1.61 | 1.55 | 1.55 | 1.55 | -2.33% | 17,881 |
| Apr 17, 2025 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 1.27% | 3,704 |
| Apr 16, 2025 | 1.53 | 1.59 | 1.53 | 1.57 | 1.57 | 4.67% | 8,245 |
| Apr 15, 2025 | 1.47 | 1.55 | 1.47 | 1.50 | 1.50 | 2.04% | 5,904 |
| Apr 14, 2025 | 1.47 | 1.57 | 1.47 | 1.47 | 1.47 | -2.00% | 15,742 |
| Apr 11, 2025 | 1.46 | 1.50 | 1.43 | 1.50 | 1.50 | 0.67% | 2,100 |
| Apr 10, 2025 | 1.55 | 1.55 | 1.42 | 1.49 | 1.49 | -0.67% | 15,153 |
| Apr 9, 2025 | 1.45 | 1.50 | 1.41 | 1.50 | 1.50 | 3.45% | 49,360 |
| Apr 8, 2025 | 1.43 | 1.51 | 1.41 | 1.45 | 1.45 | 2.84% | 55,974 |
| Apr 7, 2025 | 1.44 | 1.45 | 1.30 | 1.41 | 1.41 | -3.42% | 52,103 |
| Apr 4, 2025 | 1.62 | 1.62 | 1.45 | 1.46 | 1.46 | -10.15% | 120,992 |
| Apr 3, 2025 | 1.70 | 1.70 | 1.60 | 1.63 | 1.63 | -0.31% | 7,433 |
| Apr 2, 2025 | 1.63 | 1.66 | 1.62 | 1.63 | 1.63 | 0.62% | 11,080 |
| Apr 1, 2025 | 1.69 | 1.69 | 1.62 | 1.62 | 1.62 | -4.71% | 15,664 |
| Mar 31, 2025 | 1.70 | 1.72 | 1.67 | 1.70 | 1.70 | -3.41% | 15,871 |
| Mar 28, 2025 | 1.75 | 1.77 | 1.72 | 1.76 | 1.76 | -0.56% | 13,547 |
| Mar 27, 2025 | 1.77 | 1.78 | 1.76 | 1.77 | 1.77 | 1.14% | 8,462 |