Butler National Corporation (BUKS)
OTCMKTS · Delayed Price · Currency is USD
4.140
+0.050 (1.22%)
May 28, 2026, 1:25 PM EST
Butler National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 4.10 | 4.14 | 4.10 | 4.14 | - | 1.22% | - |
| May 27, 2026 | 4.17 | 4.17 | 4.05 | 4.09 | 4.09 | -1.21% | 19,895 |
| May 26, 2026 | 4.00 | 4.20 | 3.96 | 4.14 | 4.14 | 4.02% | 26,492 |
| May 22, 2026 | 4.02 | 4.10 | 3.89 | 3.98 | 3.98 | -1.73% | 23,394 |
| May 21, 2026 | 4.02 | 4.05 | 4.00 | 4.05 | 4.05 | 1.25% | 26,306 |
| May 20, 2026 | 4.10 | 4.14 | 4.00 | 4.00 | 4.00 | -2.20% | 12,318 |
| May 19, 2026 | 4.14 | 4.19 | 3.90 | 4.09 | 4.09 | 1.49% | 33,939 |
| May 18, 2026 | 4.03 | 4.20 | 3.95 | 4.03 | 4.03 | -0.49% | 41,254 |
| May 15, 2026 | 4.00 | 4.07 | 3.97 | 4.05 | 4.05 | 0.85% | 73,161 |
| May 14, 2026 | 3.99 | 4.13 | 3.74 | 4.02 | 4.02 | -1.57% | 63,075 |
| May 13, 2026 | 4.05 | 4.20 | 4.05 | 4.08 | 4.08 | 0.79% | 21,671 |
| May 12, 2026 | 4.05 | 4.12 | 4.02 | 4.05 | 4.05 | -0.30% | 18,122 |
| May 11, 2026 | 4.06 | 4.10 | 4.00 | 4.06 | 4.06 | 0.25% | 38,657 |
| May 8, 2026 | 4.06 | 4.19 | 3.98 | 4.05 | 4.05 | -1.46% | 50,002 |
| May 7, 2026 | 4.10 | 4.20 | 4.01 | 4.11 | 4.11 | 1.23% | 49,377 |
| May 6, 2026 | 4.07 | 4.18 | 4.03 | 4.06 | 4.06 | -0.25% | 60,569 |
| May 5, 2026 | 4.08 | 4.10 | 3.98 | 4.07 | 4.07 | -0.25% | 38,304 |
| May 4, 2026 | 3.88 | 4.14 | 3.88 | 4.08 | 4.08 | 0.12% | 46,882 |
| May 1, 2026 | 4.03 | 4.15 | 4.03 | 4.08 | 4.08 | 0.62% | 28,251 |
| Apr 30, 2026 | 4.01 | 4.14 | 4.01 | 4.05 | 4.05 | -1.22% | 13,137 |
| Apr 29, 2026 | 4.02 | 4.10 | 3.85 | 4.10 | 4.10 | 1.38% | 62,866 |
| Apr 28, 2026 | 4.11 | 4.11 | 4.01 | 4.04 | 4.04 | -1.10% | 20,055 |
| Apr 27, 2026 | 4.09 | 4.15 | 4.07 | 4.09 | 4.09 | 0.36% | 45,049 |
| Apr 24, 2026 | 4.09 | 4.09 | 4.01 | 4.07 | 4.07 | 2.11% | 23,980 |
| Apr 23, 2026 | 4.02 | 4.09 | 3.90 | 3.99 | 3.99 | -0.75% | 39,894 |
| Apr 22, 2026 | 4.10 | 4.11 | 3.94 | 4.02 | 4.02 | -1.95% | 35,456 |
| Apr 21, 2026 | 4.00 | 4.13 | 4.00 | 4.10 | 4.10 | 2.50% | 21,414 |
| Apr 20, 2026 | 3.86 | 4.15 | 3.86 | 4.00 | 4.00 | 3.36% | 38,378 |
| Apr 17, 2026 | 3.83 | 3.89 | 3.74 | 3.87 | 3.87 | 0.52% | 7,224 |
| Apr 16, 2026 | 3.87 | 3.87 | 3.53 | 3.85 | 3.85 | 0.13% | 42,135 |
| Apr 15, 2026 | 3.72 | 3.85 | 3.72 | 3.85 | 3.85 | 3.36% | 25,225 |
| Apr 14, 2026 | 3.60 | 3.75 | 3.54 | 3.72 | 3.72 | 3.05% | 14,349 |
| Apr 13, 2026 | 3.58 | 3.75 | 3.58 | 3.61 | 3.61 | 0.84% | 22,122 |
| Apr 10, 2026 | 3.61 | 3.64 | 3.46 | 3.58 | 3.58 | -0.56% | 11,133 |
| Apr 9, 2026 | 3.65 | 3.65 | 3.50 | 3.60 | 3.60 | - | 25,343 |
| Apr 8, 2026 | 3.60 | 3.70 | 3.29 | 3.60 | 3.60 | 0.23% | 68,797 |
| Apr 7, 2026 | 3.66 | 3.67 | 3.59 | 3.59 | 3.59 | -0.23% | 14,212 |
| Apr 6, 2026 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | -2.57% | 63,870 |
| Apr 2, 2026 | 3.70 | 3.74 | 3.62 | 3.70 | 3.70 | -1.73% | 29,953 |
| Apr 1, 2026 | 3.77 | 3.80 | 3.75 | 3.76 | 3.76 | -0.27% | 22,582 |
| Mar 31, 2026 | 3.84 | 3.84 | 3.57 | 3.77 | 3.77 | -0.53% | 30,669 |
| Mar 30, 2026 | 3.94 | 3.95 | 3.75 | 3.79 | 3.79 | -1.81% | 17,804 |
| Mar 27, 2026 | 3.87 | 3.91 | 3.75 | 3.86 | 3.86 | -2.28% | 31,190 |
| Mar 26, 2026 | 3.94 | 3.96 | 3.90 | 3.95 | 3.95 | 0.25% | 14,803 |
| Mar 25, 2026 | 3.86 | 4.00 | 3.80 | 3.94 | 3.94 | 2.34% | 5,634 |
| Mar 24, 2026 | 4.05 | 4.05 | 3.79 | 3.85 | 3.85 | -4.70% | 51,533 |
| Mar 23, 2026 | 3.88 | 4.05 | 3.87 | 4.04 | 4.04 | 4.39% | 34,929 |
| Mar 20, 2026 | 4.00 | 4.00 | 3.84 | 3.87 | 3.87 | -1.73% | 32,625 |
| Mar 19, 2026 | 3.90 | 4.00 | 3.90 | 3.94 | 3.94 | 0.97% | 16,399 |
| Mar 18, 2026 | 4.19 | 4.19 | 3.89 | 3.90 | 3.90 | -4.88% | 69,740 |