Butler National Corporation (BUKS)
OTCMKTS · Delayed Price · Currency is USD
5.03
+0.12 (2.53%)
At close: Oct 26, 2026
Butler National Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 4.92 | 5.19 | 4.92 | 5.03 | 5.03 | 2.53% | 165,977 |
| Oct 23, 2026 | 4.89 | 5.04 | 4.80 | 4.91 | 4.91 | -0.28% | 50,311 |
| Oct 22, 2026 | 4.77 | 5.07 | 4.55 | 4.92 | 4.92 | -0.89% | 161,135 |
| Oct 21, 2026 | 5.10 | 5.10 | 4.62 | 4.96 | 4.96 | -2.28% | 148,490 |
| Oct 20, 2026 | 5.19 | 5.19 | 5.00 | 5.08 | 5.08 | -1.93% | 124,620 |
| Oct 19, 2026 | 4.98 | 5.30 | 4.95 | 5.18 | 5.18 | 6.58% | 269,067 |
| Oct 16, 2026 | 4.82 | 5.06 | 4.79 | 4.86 | 4.86 | 1.78% | 119,597 |
| Oct 15, 2026 | 4.79 | 4.81 | 4.65 | 4.78 | 4.78 | 2.91% | 106,963 |
| Oct 14, 2026 | 4.67 | 4.84 | 4.56 | 4.64 | 4.64 | 0.87% | 97,809 |
| Oct 13, 2026 | 4.48 | 4.75 | 4.38 | 4.60 | 4.60 | 2.68% | 166,273 |
| Oct 12, 2026 | 4.49 | 4.49 | 4.30 | 4.48 | 4.48 | 1.59% | 71,770 |
| Oct 9, 2026 | 4.33 | 4.61 | 4.31 | 4.41 | 4.41 | 2.08% | 149,149 |
| Oct 8, 2026 | 4.40 | 4.42 | 4.22 | 4.32 | 4.32 | -1.82% | 86,045 |
| Oct 7, 2026 | 4.37 | 4.42 | 4.18 | 4.40 | 4.40 | -1.57% | 104,962 |
| Oct 6, 2026 | 4.20 | 4.47 | 4.13 | 4.47 | 4.47 | 7.45% | 123,971 |
| Oct 5, 2026 | 4.17 | 4.17 | 4.04 | 4.16 | 4.16 | 0.24% | 46,643 |
| Oct 2, 2026 | 4.05 | 4.18 | 4.05 | 4.15 | 4.15 | 0.24% | 104,997 |
| Oct 1, 2026 | 4.02 | 4.14 | 4.02 | 4.14 | 4.14 | 2.86% | 43,186 |
| Sep 30, 2026 | 4.00 | 4.04 | 4.00 | 4.03 | 4.03 | 0.90% | 31,753 |
| Sep 29, 2026 | 4.04 | 4.04 | 3.91 | 3.99 | 3.99 | -0.52% | 79,084 |
| Sep 28, 2026 | 4.13 | 4.13 | 3.98 | 4.01 | 4.01 | -0.74% | 71,972 |
| Sep 25, 2026 | 3.95 | 4.13 | 3.95 | 4.04 | 4.04 | 0.25% | 44,803 |
| Sep 24, 2026 | 4.14 | 4.14 | 3.95 | 4.03 | 4.03 | -1.95% | 104,998 |
| Sep 23, 2026 | 4.09 | 4.13 | 4.00 | 4.11 | 4.11 | 0.49% | 34,144 |
| Sep 22, 2026 | 4.34 | 4.34 | 4.00 | 4.09 | 4.09 | -2.85% | 317,053 |
| Sep 21, 2026 | 4.15 | 4.35 | 4.06 | 4.21 | 4.21 | 1.08% | 119,245 |
| Sep 18, 2026 | 4.13 | 4.49 | 4.10 | 4.17 | 4.17 | 0.85% | 174,941 |
| Sep 17, 2026 | 4.08 | 4.20 | 4.03 | 4.13 | 4.13 | 1.98% | 112,745 |
| Sep 16, 2026 | 3.92 | 4.08 | 3.90 | 4.05 | 4.05 | 3.58% | 49,106 |
| Sep 15, 2026 | 4.03 | 4.06 | 3.83 | 3.91 | 3.91 | -2.74% | 148,121 |
| Sep 14, 2026 | 4.12 | 4.18 | 3.98 | 4.02 | 4.02 | -5.41% | 148,963 |
| Sep 11, 2026 | 3.84 | 4.25 | 3.82 | 4.25 | 4.25 | 10.68% | 272,193 |
| Sep 10, 2026 | 3.90 | 3.92 | 3.81 | 3.84 | 3.84 | -3.90% | 38,474 |
| Sep 9, 2026 | 4.05 | 4.05 | 3.85 | 4.00 | 4.00 | 1.94% | 44,521 |
| Sep 8, 2026 | 3.98 | 4.16 | 3.80 | 3.92 | 3.92 | -1.51% | 85,048 |
| Sep 4, 2026 | 4.02 | 4.18 | 3.93 | 3.98 | 3.98 | -1.73% | 35,731 |
| Sep 3, 2026 | 3.87 | 4.05 | 3.87 | 4.05 | 4.05 | 3.85% | 66,490 |
| Sep 2, 2026 | 3.95 | 4.12 | 3.89 | 3.90 | 3.90 | -2.62% | 83,468 |
| Sep 1, 2026 | 4.07 | 4.07 | 3.80 | 4.01 | 4.01 | -2.50% | 140,246 |
| Aug 31, 2026 | 4.22 | 4.29 | 4.02 | 4.11 | 4.11 | -4.48% | 54,168 |
| Aug 28, 2026 | 4.21 | 4.35 | 4.21 | 4.30 | 4.30 | 1.18% | 27,949 |
| Aug 27, 2026 | 4.10 | 4.36 | 4.07 | 4.25 | 4.25 | 3.91% | 51,165 |
| Aug 26, 2026 | 4.08 | 4.15 | 4.01 | 4.09 | 4.09 | 0.25% | 80,148 |
| Aug 25, 2026 | 4.02 | 4.25 | 4.02 | 4.08 | 4.08 | - | 55,378 |
| Aug 24, 2026 | 4.06 | 4.20 | 4.02 | 4.08 | 4.08 | -0.49% | 108,268 |
| Aug 21, 2026 | 4.38 | 4.38 | 4.00 | 4.10 | 4.10 | -3.53% | 146,582 |
| Aug 20, 2026 | 4.50 | 4.68 | 4.12 | 4.25 | 4.25 | -3.85% | 130,007 |
| Aug 19, 2026 | 4.47 | 4.56 | 4.38 | 4.42 | 4.42 | -1.12% | 24,168 |
| Aug 18, 2026 | 4.60 | 4.69 | 4.43 | 4.47 | 4.47 | -1.76% | 36,955 |
| Aug 17, 2026 | 4.60 | 4.75 | 4.41 | 4.55 | 4.55 | -4.21% | 74,947 |