Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Butler National Corp (OP: BUKS )

0.8425 +0.0075 (+0.90%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 0.1910 0.2200 0.1600 0.2200 197,368 +0.02(+12.82%)
Apr 28, 2016 0.2100 0.2100 0.1950 0.1950 33,000 -0.01(-7.14%)
Apr 27, 2016 0.2125 0.2138 0.2100 0.2100 52,026 -0.01(-5.08%)
Apr 26, 2016 0.2300 0.2300 0.2125 0.2213 11,600 -0.00(-0.56%)
Apr 25, 2016 0.2100 0.2225 0.2100 0.2225 11,500 +0.00(+0.43%)
Apr 22, 2016 0.2250 0.2250 0.2100 0.2215 16,500 -0.01(-3.67%)
Apr 21, 2016 0.2300 0.2300 0.2300 0.2300 11,750 +0.01(+4.55%)
Apr 20, 2016 0.2050 0.2240 0.2050 0.2200 28,200 +0.01(+5.34%)
Apr 19, 2016 0.2275 0.2275 0.2050 0.2089 58,240 -0.02(-6.76%)
Apr 18, 2016 0.1900 0.2240 0.1900 0.2240 122,817 +0.03(+17.89%)
Apr 12, 2016 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Apr 11, 2016 0.1789 0.1800 0.1775 0.1800 82,827 +0.00(+0.00%)
Apr 07, 2016 0.1800 0.1800 0.1800 0 -0.02(-7.69%)
Apr 06, 2016 0.1950 0.1950 0.1950 0.1950 100 +0.01(+2.63%)
Apr 05, 2016 0.1875 0.1900 0.1875 0.1900 18,500 +0.01(+2.70%)
Apr 01, 2016 0.1850 0.1850 0.1850 0 -0.01(-5.08%)
Mar 31, 2016 0.1765 0.1950 0.1701 0.1949 40,958 +0.01(+5.35%)
Mar 30, 2016 0.1850 0.1875 0.1730 0.1850 37,565 +0.00(+0.00%)
Mar 29, 2016 0.1850 0.1850 0.1800 0.1850 27,500 +0.01(+2.78%)
Mar 28, 2016 0.1700 0.1800 0.1700 0.1800 19,653 +0.00(+0.00%)
Mar 23, 2016 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Mar 22, 2016 0.1700 0.1700 0.1700 0.1700 2,000 -0.01(-5.56%)
Mar 21, 2016 0.1800 0.1800 0.1400 0.1800 72,500 -0.01(-2.70%)
Mar 17, 2016 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Mar 16, 2016 0.1800 0.1950 0.1800 0.1900 60,700 +0.00(+0.00%)
Mar 15, 2016 0.1800 0.1911 0.1800 0.1900 39,020 +0.01(+5.56%)
Mar 14, 2016 0.1760 0.1800 0.1700 0.1800 12,153 +0.01(+5.88%)
Mar 11, 2016 0.1650 0.1800 0.1650 0.1700 16,500 +0.01(+3.03%)
Mar 10, 2016 0.1650 0.1650 0.1650 0.1650 5,100 +0.00(+0.18%)
Mar 09, 2016 0.1647 0.1647 0.1647 0.1647 550 +0.00(+2.94%)
Mar 08, 2016 0.1700 0.1700 0.1600 0.1600 20,600 -0.01(-5.88%)
Mar 07, 2016 0.1850 0.1850 0.1700 0.1700 10,500 -0.01(-5.56%)
Mar 04, 2016 0.1350 0.1800 0.1350 0.1800 30,739 +0.03(+20.00%)
Mar 03, 2016 0.1500 0.1500 0.1500 0.1500 17,000 -0.01(-6.25%)
Mar 01, 2016 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 29, 2016 0.1400 0.1600 0.1356 0.1600 23,063 +0.03(+22.14%)
Feb 26, 2016 0.1600 0.1600 0.1310 0.1310 1,275 -0.03(-17.61%)
Feb 25, 2016 0.1500 0.1600 0.1310 0.1590 43,200 +0.01(+6.00%)
Feb 24, 2016 0.1500 0.1500 0.1500 0.1500 480 +0.00(+0.00%)
Feb 23, 2016 0.1500 0.1500 0.1500 0.1500 200 +0.00(+0.00%)
Feb 22, 2016 0.1500 0.1500 0.1500 0.1500 2,500 +0.00(+0.00%)
Feb 19, 2016 0.1550 0.1550 0.1450 0.1500 45,293 -0.01(-6.25%)
Feb 18, 2016 0.1600 0.1600 0.1600 0.1600 30,000 +0.01(+6.67%)
Feb 17, 2016 0.1450 0.1500 0.1450 0.1500 200 -0.01(-6.25%)
Feb 16, 2016 0.1600 0.1600 0.1450 0.1600 1,700 +0.00(+0.00%)
Feb 12, 2016 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Feb 11, 2016 0.1500 0.1500 0.1500 0.1500 10,751 -0.01(-4.76%)
Feb 10, 2016 0.1575 0.1575 0.1575 0.1575 10,000 +0.00(+0.00%)
Feb 09, 2016 0.1489 0.1575 0.1450 0.1575 20,200 -0.00(-1.56%)
Feb 08, 2016 0.1600 0.1600 0.1600 0.1600 5,000 +0.00(+0.00%)
Feb 05, 2016 0.1600 0.1600 0.1600 0.1600 55,000 +0.00(+0.00%)
Feb 04, 2016 0.1600 0.1650 0.1600 0.1600 15,801 +0.00(+0.00%)
Feb 03, 2016 0.1425 0.1600 0.1425 0.1600 5,800 -0.01(-3.03%)
Feb 02, 2016 0.1650 0.1650 0.1650 0.1650 5,000 -0.01(-2.94%)
Jan 28, 2016 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Jan 27, 2016 0.1900 0.1900 0.1800 0.1800 18,500 -0.02(-10.00%)
Jan 22, 2016 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Jan 20, 2016 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Jan 19, 2016 0.1760 0.2000 0.1550 0.2000 39,500 +0.00(+0.00%)
Jan 11, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 08, 2016 0.1600 0.2000 0.1600 0.2000 33,000 +0.00(+0.50%)
Jan 04, 2016 0.1990 0.1990 0.1990 0 -0.00(-0.50%)
Dec 31, 2015 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Dec 30, 2015 0.1750 0.1950 0.1750 0.1950 35,839 +0.00(+0.00%)
Dec 29, 2015 0.1900 0.1950 0.1825 0.1950 31,222 +0.02(+11.43%)
Dec 28, 2015 0.1750 0.1765 0.1750 0.1750 20,000 -0.02(-7.89%)
Dec 23, 2015 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Dec 22, 2015 0.1650 0.1900 0.1650 0.1900 26,478 +0.02(+15.15%)
Dec 21, 2015 0.1600 0.1750 0.1517 0.1650 170,150 +0.01(+3.13%)
Dec 18, 2015 0.1690 0.1700 0.1575 0.1600 349,793 +0.01(+6.67%)
Dec 17, 2015 0.1500 0.1500 0.1500 0.1500 7,250 +0.00(+0.00%)
Dec 16, 2015 0.1500 0.1740 0.1400 0.1500 120,000 -0.02(-14.29%)
Dec 15, 2015 0.1751 0.1751 0.1750 0.1750 13,900 +0.00(+0.00%)
Dec 14, 2015 0.1750 0.1750 0.1750 0.1750 31,108 -0.01(-3.31%)
Dec 11, 2015 0.1850 0.1851 0.1810 0.1810 46,499 -0.00(-2.16%)
Dec 10, 2015 0.1900 0.1900 0.1850 0.1850 25,000 +0.01(+2.78%)
Dec 09, 2015 0.1800 0.1800 0.1800 0.1800 5,000 +0.00(+0.00%)
Dec 08, 2015 0.1800 0.1800 0.1800 0.1800 2,329 +0.00(+0.00%)
Dec 07, 2015 0.1899 0.1899 0.1800 0.1800 32,500 -0.02(-7.69%)
Dec 04, 2015 0.1800 0.1950 0.1700 0.1950 45,905 +0.01(+5.41%)
Dec 02, 2015 0.1850 0.1850 0.1850 0 -0.00(-1.33%)
Dec 01, 2015 0.1775 0.1875 0.1762 0.1875 40,500 +0.01(+7.14%)
Nov 30, 2015 0.1725 0.1750 0.1700 0.1750 16,800 +0.00(+0.00%)
Nov 25, 2015 0.1750 0.1750 0.1750 0 +0.01(+6.06%)
Nov 23, 2015 0.1650 0.1650 0.1650 0 +0.00(+2.48%)
Nov 19, 2015 0.1610 0.1610 0.1610 0 +0.00(+0.63%)
Nov 17, 2015 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 16, 2015 0.1650 0.1750 0.1600 0.1600 110,100 +0.00(+0.00%)
Nov 13, 2015 0.1600 0.1600 0.1600 0.1600 4,000 -0.01(-5.88%)
Nov 11, 2015 0.1700 0.1700 0.1700 0 +0.00(+2.26%)
Nov 10, 2015 0.1663 0.1663 0.1663 0.1663 1,000 +0.00(+0.76%)
Nov 09, 2015 0.1601 0.1650 0.1600 0.1650 21,600 -0.01(-4.35%)
Nov 06, 2015 0.1650 0.1725 0.1650 0.1725 14,000 +0.01(+4.55%)
Nov 04, 2015 0.1650 0.1650 0.1650 0 -0.01(-5.71%)
Nov 03, 2015 0.1700 0.1750 0.1700 0.1750 12,547 +0.00(+0.00%)
Nov 02, 2015 0.1700 0.1750 0.1700 0.1750 20,600 +0.00(+2.94%)
Oct 30, 2015 0.1700 0.1700 0.1700 0.1700 3,492 +0.01(+3.03%)
Oct 29, 2015 0.1670 0.1670 0.1650 0.1650 4,000 -0.01(-2.94%)
Oct 28, 2015 0.1700 0.1700 0.1700 0.1700 5,020 +0.01(+8.21%)
Oct 27, 2015 0.1750 0.1750 0.1571 0.1571 90,090 -0.02(-10.23%)
Oct 26, 2015 0.1700 0.1800 0.1700 0.1750 28,666 +0.00(+2.94%)
Oct 23, 2015 0.1800 0.1800 0.1700 0.1700 80,000 -0.00(-2.86%)
Oct 21, 2015 0.1750 0.1750 0.1750 0 +0.00(+2.34%)
Oct 19, 2015 0.1710 0.1710 0.1710 0 -0.01(-5.00%)
Oct 16, 2015 0.1800 0.1800 0.1800 0.1800 5,000 -0.00(-1.64%)
Oct 15, 2015 0.1815 0.1830 0.1815 0.1830 3,100 +0.00(+1.67%)
Oct 14, 2015 0.1825 0.1925 0.1800 0.1800 49,500 +0.00(+0.00%)
Oct 13, 2015 0.1800 0.1850 0.1800 0.1800 65,000 +0.01(+2.86%)
Oct 08, 2015 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Oct 07, 2015 0.1900 0.1900 0.1711 0.1800 78,800 -0.01(-5.26%)
Oct 05, 2015 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Oct 02, 2015 0.1888 0.2000 0.1888 0.2000 13,000 +0.00(+1.27%)
Sep 30, 2015 0.1975 0.1975 0.1975 0 +0.00(+0.00%)
Sep 29, 2015 0.1850 0.1975 0.1850 0.1975 28,000 +0.02(+9.72%)
Sep 28, 2015 0.1850 0.1850 0.1800 0.1800 73,500 -0.01(-2.70%)
Sep 24, 2015 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Sep 23, 2015 0.1950 0.1950 0.1850 0.1850 2,990 -0.01(-2.63%)
Sep 22, 2015 0.1850 0.1900 0.1800 0.1900 74,500 +0.00(+0.00%)
Sep 21, 2015 0.1875 0.1950 0.1855 0.1900 61,200 +0.00(+0.00%)
Sep 18, 2015 0.1900 0.1900 0.1900 0.1900 5,208 +0.00(+0.00%)
Sep 17, 2015 0.1855 0.1900 0.1855 0.1900 400 +0.01(+2.70%)
Sep 16, 2015 0.1950 0.1950 0.1850 0.1850 36,655 +0.00(+0.00%)
Sep 15, 2015 0.1910 0.1910 0.1850 0.1850 106,519 -0.02(-7.50%)
Sep 14, 2015 0.2050 0.2050 0.2000 0.2000 5,537 +0.00(+0.00%)
Sep 11, 2015 0.2000 0.2000 0.1950 0.2000 28,550 -0.00(-2.44%)
Sep 10, 2015 0.2050 0.2050 0.2050 0.2050 1,500 +0.00(+0.00%)
Sep 02, 2015 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Sep 01, 2015 0.2025 0.2025 0.1975 0.2000 70,600 +0.01(+2.56%)
Aug 31, 2015 0.1950 0.2025 0.1950 0.1950 8,531 +0.00(+0.00%)
Aug 27, 2015 0.1950 0.1950 0.1950 0 -0.01(-7.14%)
Aug 26, 2015 0.2100 0.2100 0.2000 0.2100 3,200 +0.01(+5.00%)
Aug 25, 2015 0.2000 0.2000 0.1975 0.2000 43,300 +0.00(+0.00%)
Aug 24, 2015 0.1995 0.2030 0.1961 0.2000 81,250 -0.01(-4.76%)
Aug 21, 2015 0.2100 0.2100 0.2050 0.2100 46,853 -0.01(-4.55%)
Aug 19, 2015 0.2200 0.2200 0.2200 0 +0.02(+8.91%)
Aug 18, 2015 0.2100 0.2100 0.2020 0.2020 108,188 -0.01(-4.27%)
Aug 17, 2015 0.2075 0.2110 0.2075 0.2110 65,000 +0.01(+2.93%)
Aug 14, 2015 0.2100 0.2100 0.2000 0.2050 109,500 +0.00(+0.00%)
Aug 13, 2015 0.2050 0.2050 0.2050 0.2050 2,500 +0.00(+0.00%)
Aug 12, 2015 0.2050 0.2050 0.2050 0.2050 25,000 +0.00(+1.49%)
Aug 11, 2015 0.1985 0.2050 0.1985 0.2020 40,000 -0.01(-2.65%)
Aug 07, 2015 0.2075 0.2075 0.2075 25 +0.01(+3.75%)
Aug 06, 2015 0.2023 0.2023 0.1950 0.2000 52,500 -0.01(-3.61%)
Aug 05, 2015 0.2000 0.2075 0.2000 0.2075 27,500 +0.01(+3.75%)
Aug 04, 2015 0.2000 0.2000 0.2000 0.2000 25,000 -0.00(-2.44%)
Aug 03, 2015 0.2000 0.2075 0.1955 0.2050 184,500 +0.00(+0.74%)
Jul 31, 2015 0.1975 0.2035 0.1975 0.2035 5,750 +0.01(+3.04%)
Jul 30, 2015 0.1975 0.1975 0.1975 0.1975 5,025 +0.00(+0.00%)
Jul 29, 2015 0.2270 0.2270 0.1900 0.1975 166,668 -0.03(-14.13%)
Jul 28, 2015 0.2301 0.2440 0.2300 0.2300 5,825 -0.01(-6.12%)
Jul 27, 2015 0.2400 0.2450 0.2400 0.2450 45,000 +0.02(+7.93%)
Jul 23, 2015 0.2270 0.2270 0.2270 0 -0.00(-1.30%)
Jul 22, 2015 0.2300 0.2300 0.2300 0.2300 10,000 +0.00(+0.00%)
Jul 21, 2015 0.2340 0.2340 0.2275 0.2300 20,690 +0.00(+0.00%)
Jul 20, 2015 0.2250 0.2400 0.2250 0.2300 22,500 +0.00(+0.00%)
Jul 17, 2015 0.2395 0.2395 0.2010 0.2300 32,500 -0.00(-2.13%)
Jul 16, 2015 0.2450 0.2450 0.2300 0.2350 29,940 -0.02(-6.00%)
Jul 15, 2015 0.2450 0.2500 0.2400 0.2500 57,000 +0.02(+6.38%)
Jul 14, 2015 0.2425 0.2475 0.2211 0.2350 43,975 -0.01(-2.08%)
Jul 13, 2015 0.2400 0.2400 0.2400 0.2400 14,500 +0.01(+4.35%)
Jul 08, 2015 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jul 07, 2015 0.2320 0.2375 0.2300 0.2300 26,500 -0.00(-0.04%)
Jul 02, 2015 0.2301 0.2301 0.2301 0 -0.01(-4.16%)
Jul 01, 2015 0.2401 0.2490 0.2401 0.2401 30,600 -0.01(-3.96%)
Jun 30, 2015 0.2590 0.2600 0.2500 0.2500 48,500 +0.01(+4.17%)
Jun 29, 2015 0.2351 0.2400 0.2351 0.2400 15,000 +0.00(+0.00%)
Jun 26, 2015 0.2401 0.2401 0.2302 0.2400 20,700 +0.00(+0.00%)
Jun 24, 2015 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jun 23, 2015 0.2400 0.2400 0.2325 0.2400 21,275 +0.01(+4.35%)
Jun 19, 2015 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Jun 18, 2015 0.2200 0.2400 0.2200 0.2400 7,500 +0.02(+8.11%)
Jun 17, 2015 0.2400 0.2400 0.2150 0.2220 88,792 -0.02(-7.50%)
Jun 16, 2015 0.2300 0.2400 0.2250 0.2400 39,850 +0.01(+6.67%)
Jun 15, 2015 0.2700 0.2700 0.2250 0.2250 283,380 -0.04(-15.73%)
Jun 12, 2015 0.2400 0.2700 0.2300 0.2670 94,087 +0.02(+6.84%)
Jun 11, 2015 0.2350 0.2500 0.2301 0.2499 42,800 +0.01(+4.10%)
Jun 10, 2015 0.2400 0.2401 0.2201 0.2401 12,305 +0.00(+0.02%)
Jun 09, 2015 0.2326 0.2400 0.2326 0.2400 10,000 +0.00(+0.00%)
Jun 08, 2015 0.2300 0.2500 0.2300 0.2400 25,517 +0.02(+9.09%)
Jun 05, 2015 0.2200 0.2200 0.2200 0.2200 5,000 +0.00(+0.00%)
Jun 04, 2015 0.2400 0.2400 0.2151 0.2200 163,249 -0.02(-9.28%)
Jun 03, 2015 0.2251 0.2500 0.2251 0.2425 37,550 -0.01(-3.00%)
Jun 02, 2015 0.2250 0.2500 0.2250 0.2500 62,800 +0.02(+7.49%)
Jun 01, 2015 0.2200 0.2400 0.2110 0.2326 90,500 +0.01(+5.71%)
May 29, 2015 0.2000 0.2200 0.2000 0.2200 32,500 +0.02(+7.68%)
May 28, 2015 0.2043 0.2043 0.2043 0.2043 2,050 +0.00(+0.00%)
May 27, 2015 0.1960 0.2250 0.1920 0.2043 81,450 +0.01(+5.31%)
May 26, 2015 0.1920 0.1940 0.1900 0.1940 35,944 +0.00(+0.00%)
May 22, 2015 0.1940 0.1940 0.1940 0 +0.00(+2.11%)
May 21, 2015 0.1900 0.1900 0.1900 0.1900 10,000 +0.00(+0.00%)
May 18, 2015 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 15, 2015 0.1900 0.1900 0.1900 0.1900 15,000 +0.01(+5.56%)
May 12, 2015 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
May 11, 2015 0.1900 0.1900 0.1610 0.1700 89,715 -0.01(-8.11%)
May 08, 2015 0.1850 0.1850 0.1850 0.1850 5,000 -0.01(-2.63%)
May 07, 2015 0.1885 0.1900 0.1885 0.1900 35,000 +0.01(+2.70%)
May 06, 2015 0.1850 0.1850 0.1850 0.1850 200 -0.00(-1.07%)
May 05, 2015 0.1870 0.1870 0.1850 0.1870 11,103 -0.00(-1.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.