Butler National Corporation (BUKS)
OTCMKTS · Delayed Price · Currency is USD
4.470
+0.310 (7.45%)
At close: Oct 6, 2026
Butler National Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 4.55 | 4.75 | 4.38 | 4.75 | 4.75 | 3.94% | 52,437 |
| Aug 13, 2026 | 4.50 | 4.73 | 4.50 | 4.57 | 4.57 | 0.66% | 17,306 |
| Aug 12, 2026 | 4.64 | 4.64 | 4.47 | 4.54 | 4.54 | -1.94% | 51,443 |
| Aug 11, 2026 | 4.69 | 4.70 | 4.62 | 4.63 | 4.63 | -0.43% | 20,339 |
| Aug 10, 2026 | 4.76 | 4.81 | 4.65 | 4.65 | 4.65 | -1.69% | 25,006 |
| Aug 7, 2026 | 4.77 | 4.89 | 4.68 | 4.73 | 4.73 | -0.84% | 42,350 |
| Aug 6, 2026 | 4.72 | 4.85 | 4.65 | 4.77 | 4.77 | - | 43,172 |
| Aug 5, 2026 | 4.85 | 4.94 | 4.62 | 4.77 | 4.77 | 1.49% | 52,847 |
| Aug 4, 2026 | 4.60 | 4.85 | 4.45 | 4.70 | 4.70 | 2.11% | 44,241 |
| Aug 3, 2026 | 4.72 | 4.75 | 4.55 | 4.60 | 4.60 | -2.48% | 44,515 |
| Jul 31, 2026 | 4.79 | 4.85 | 4.58 | 4.72 | 4.72 | -0.63% | 21,099 |
| Jul 30, 2026 | 4.85 | 4.85 | 4.69 | 4.75 | 4.75 | -1.86% | 13,183 |
| Jul 29, 2026 | 4.86 | 4.93 | 4.75 | 4.84 | 4.84 | 0.83% | 17,663 |
| Jul 28, 2026 | 4.98 | 4.99 | 4.67 | 4.80 | 4.80 | -3.42% | 45,563 |