Path: bloom-picayune.mit.edu!snorkelwacker.mit.edu!americast.com!americast.com!americast-post Newsgroups: americast.ap.financial From: americast-post@AmeriCast.Com Organization: American Cybercasting Approved: americast-post@AmeriCast.com Subject: 11-06, NYSE - Beginning with letter B Date: Fri, 6 Nov 92 19:08:18 EST Message-ID: <92.1992Nov6.190818@AmeriCast.com> 52 week Yld Vol Net Hi Lo Stock Div % PE 100's Hi Lo Close Change -- -- ----- --- --- -- --- -- -- ----- ------ 43 1/4 33 3/8 BCE g 2.56 7.4 771 35 1/8 34 1/4 34 1/2 - 7/8 15 7/8 6 1/8 BET .43e 6.1 6 126 7 6 7/8 7 + 1/4 20 10 BJS 37 649 15 1/2 15 15 1/4 - 3/8 12 1/8 6 1/2 BMC 7 182 7 7/8 7 5/8 7 3/4 + 1/8 32 5/8 27 1/4 BP Pru 3.03e 9.9 173 31 30 3/4 30 3/4 32 1/4 26 5/8 BRE 2.40 7.5 12 42 31 7/8 31 5/8 31 7/8 + 1/8 4 1 3/4 BRT 75 2 1/4 2 1/4 2 1/4 8 1/4 4 7/8 Bairnco .20 3.2 11 78 6 3/8 6 1/4 6 1/4 - 1/8 19 1/8 15 7/8 BakrF 1.42e 7.8 106 18 1/4 18 18 1/4 + 1/4 25 1/2 15 7/8 BakrHu .46 2.1 93 2435 21 3/4 21 3/8 21 1/2 - 1/8 30 1/8 20 Baldor .52 1.8 22 15 29 1/2 29 1/2 29 1/2 + 1/4 39 1/2 28 Ball 1.24 3.8 15 770 32 1/2 32 32 3/8 + 1/8 8 1/4 3 1/4 BallyMf 6848 6 1/4 5 7/8 6 1/4 + 3/8 9 3/8 4 1/8 BaltBcp 753 6 1/2 6 3/8 6 1/2 24 3/8 19 3/4 BaltGE s 1.44 6.4 15 2278 22 5/8 22 3/8 22 3/8 - 1/8 67 58 1/2 BltGE pfB 4.50 7.1 z40 63 1/2 63 63 -1 1/2 10 1/2 2 3/8 BncFla 4 197 10 5/8 10 3/8 10 5/8 + 3/8 50 37 3/4 BncOne 1.28 2.6 15 4880 48 3/4 48 48 3/4 + 1/4 3 3/4 5/16 BanTex 150 219 1 1/2 1 3/8 1 1/2 28 1/2 24 3/8 BncBil pf 2.11e 8.1 376 26 1/4 26 26 1/8 30 19 1/4 BcBilV 1.64e 8.4 4 71 19 1/2 19 1/4 19 1/2 - 1/4 20 1/8 13 1/8 BncCtrl 1.02e 7.8 7 6 13 13 13 - 1/8 17 1/8 13 1/4 BnCPor n 426 13 1/2 13 3/8 13 3/8 - 1/8 24 3/4 20 1/8 BcLatn n 258 24 5/8 24 1/4 24 1/4 - 1/4 49 1/2 33 BnSant 2.36e 6.7 6 63 35 5/8 35 1/8 35 1/4 - 1/2 52 39 3/8 BcpHw s 1.29 2.9 10 153 44 1/4 43 1/2 44 1/4 + 1/4 73 1/4 55 1/2 Bandag s .60 1.0 20 201 63 3/4 63 63 + 1/2 71 55 3/8 Bandg A .60 1.0 20 58 60 5/8 60 60 1/2 19 7/8 16 1/4 BangH 1.32 7.0 12 26 18 7/8 18 7/8 18 7/8 25 1/2 9 5/8 BkBost .10e .5 8 4851 22 1/8 21 5/8 21 7/8 - 1/8 47 1/4 28 3/4 BkB pfA 3.13e 7.4 17 42 3/4 42 1/2 42 1/2 - 3/8 43 1/2 28 1/8 BkB pfB 3.04e 7.4 6 41 1/4 40 1/2 41 1/4 + 1/4 27 7/8 23 7/8 BkB pfE 176 24 3/8 24 1/8 24 3/8 + 1/8 47 3/4 25 3/4 BkNY 1.52 3.2 12 1657 47 7/8 47 1/4 47 7/8 + 3/4 48 37 BNY adA 3.25e 7.1 1 45 3/4 45 3/4 45 3/4 - 3/8 49 3/4 30 5/8 BankAm 1.30 3.1 10 8924 43 1/8 42 1/4 42 3/8 47 5/8 40 1/2 BkAm pfA 3.25e 7.1 62 46 44 7/8 46 + 5/8 83 3/8 69 3/4 BkAm pfB 6.00 7.7 42 78 1/4 77 1/2 78 - 1/4 29 25 1/2 BkAm pfF 2.41 9.3 120 26 1/4 26 26 - 1/4 63 1/4 45 1/2 BkAm pfG 3.25 5.8 220 56 1/2 56 1/4 56 1/2 + 1/2 28 1/8 24 1/2 BkAm pfH 2.25 8.9 173 25 5/8 25 25 1/4 - 3/4 25 24 BkAm pfM 1.97 8.3 397 24 1/4 23 3/4 23 7/8 - 1/2 25 7/8 24 BkAm pfL 2.04 8.5 146 24 3/8 23 5/8 23 7/8 - 1/4 30 3/4 28 3/8 BkAm pfI 2.75 9.6 12 28 7/8 28 5/8 28 3/4 + 1/8 30 5/8 28 1/4 BkAm pfJ 2.75 9.6 60 28 3/4 28 5/8 28 5/8 - 1/8 26 3/4 23 3/4 BkAm pfK 2.09 8.6 210 24 1/2 23 7/8 24 1/4 + 1/8 68 50 BankTr 2.80 4.3 8 2954 65 3/4 65 65 1/2 + 3/8 27 1/8 24 BnkTr un x38 25 5/8 25 25 - 3/8 8 1/2 3 3/4 BanrAer 9 120 4 5/8 4 1/2 4 5/8 15/16 5/16 BanyMF 281 1/2 15/32 15/32 28 3/8 25 BarB prA 2.78 10.6 230 26 1/4 24 5/8 26 1/4 + 1/2 29 1/8 24 3/4 BarB pfB 2.72 10.6 212 25 3/4 25 1/2 25 5/8 - 1/8 29 1/2 25 3/4 BarB pfC 2.81 10.5 109 26 7/8 26 1/4 26 7/8 + 3/8 30 1/4 25 3/4 BarB pfD 2.87 10.7 140 27 26 5/8 26 3/4 30 1/2 20 1/8 Barclay 1.98e 9.0 16 13 22 1/4 22 22 34 22 1/2 Bard .52 1.7 23 1007 30 29 30 +1 38 28 1/4 BarnGp 1.40 4.6 12 11 30 3/4 30 1/2 30 1/2 40 1/2 26 1/2 Barnett 1.32 3.2 17 6378 41 3/8 40 41 1/8 +1 1/8 84 1/8 63 Barnt pfA 4.50 5.3 255 85 1/2 84 85 + 7/8 63 1/2 47 3/8 Barnt pfC 4.00 6.4 70 63 62 62 3/4 + 1/2 7 1/2 4 1/2 Baroid .20 3.4 22 472 6 5 7/8 5 7/8 + 1/8 23 1/4 16 Bass .89e 5.1 10 3 17 3/8 17 3/8 17 3/8 8 5/8 4 5/8 BatlMt .05 1.0 1710 5 1/2 5 1/4 5 1/4 - 1/4 60 1/2 44 1/2 BauschL .80 1.5 20 704 55 1/4 54 5/8 54 3/4 - 1/8 40 7/8 30 1/2 Baxter .85 2.6 16 4195 33 3/8 32 1/2 32 3/4 - 1/8 26 1/2 20 3/4 BaySGs 1.38 5.3 19 47 26 3/8 26 26 1/8 - 1/8 19 5/8 13 1/8 BearSt .60a 3.7 6 833 16 3/8 16 16 3/8 + 1/8 23 1/4 16 3/4 Bearng .64 3.2 21 324 20 3/8 19 7/8 20 - 1/8 23 5/8 16 BckIns .32 1.4 15 x268 22 1/4 22 22 1/4 78 7/8 58 BectDk 1.20 1.6 15 204 76 1/8 75 3/4 76 - 1/8 37 1/2 20 1/8 BeldnH .64 2.1 22 11 30 1/8 30 30 1/8 - 1/8 49 3/4 40 1/4 BellAtl 2.60 5.7 14 6477 46 1/8 45 1/8 45 3/8 - 5/8 13 1/8 9 1/4 BellInd .40 3.3 72 151 12 3/8 11 3/4 12 1/4 + 3/4 55 1/2 43 3/8 BellSo 2.76 5.6 15 10134 50 48 5/8 48 7/8 -1 1/8 46 7/8 24 1/4 BeloAH .56 1.3 27 20 43 5/8 43 1/4 43 1/4 - 1/4 29 5/8 17 3/4 Bemis s .46 2.0 20 679 23 1/2 23 1/8 23 1/8 - 5/8 67 1/4 54 1/4 BenfCp 2.80 4.9 9 225 58 3/8 57 1/4 57 1/4 -1 1/4 23 1/8 16 3/4 Beneton .50e 2.5 117 20 3/4 20 20 - 1/8 1 3/8 11/16 BengtB 85 15/16 7/8 7/8 9950 8150 BerkHa 41 z180 9400 9375 9400 9 1/2 7 1/4 BerkRty .80 10.0 189 8 1/8 8 8 24 15 3/4 Berlitz .56 3.0 29 786 18 1/2 18 1/4 18 3/8 - 1/8 14 3/8 10 1/2 BerryP .60 5.0 15 27 12 1/8 12 12 - 1/4 35 3/8 11 7/8 BestBy 30 999 31 5/8 30 1/2 31 3/8 +1 1/8 25 3/8 12 BetHld A 22 23 12 7/8 12 5/8 12 7/8 + 1/4 17 1/4 10 BethStl 10491 14 1/4 13 1/2 13 3/4 + 1/8 51 3/8 40 1/2 BthSt pf 5.00 10.2 27 49 1/4 48 3/4 49 1/8 + 5/8 26 20 3/4 BthS pfB 2.50 10.1 101 24 7/8 24 5/8 24 7/8 + 3/8 11 1/4 6 7/8 Bevrly 23 2141 11 3/8 11 1/8 11 1/4 + 1/8 51 28 1/2 BicCp 1.12a 2.3 15 30 49 1/4 48 7/8 49 1/8 - 1/8 26 1/2 15 Biocft .10a .5 46 19 18 1/2 18 7/8 14 7 1/2 Biowht n 24 10 3/8 10 1/4 10 1/4 - 1/8 31 1/4 17 3/4 BirStl .50 1.7 18 1224 30 1/2 29 1/4 30 1/8 - 3/8 26 7/8 14 1/8 BlackD .40 2.2 23 3263 18 5/8 18 1/4 18 3/8 + 1/4 32 1/4 23 1/4 BlkHCp s 1.24 4.8 16 x154 26 25 1/2 26 - 1/8 10 3/4 9 1/2 Blk1998 .72 7.2 997 10 1/8 9 7/8 10 10 1/8 9 5/8 Blk2001 n .06e .6 1612 9 3/4 9 5/8 9 5/8 11 3/8 10 BlkAdv .82 8.1 127 10 1/8 10 10 1/8 15 1/4 15 BlkCA08 n 63 15 1/8 15 15 15 3/8 15 BlkFL08 n 49 15 15 15 11 8 7/8 BlkIT .85 9.4 1060 9 1/8 9 9 - 1/8 15 1/8 15 Blk2008 n 267 15 1/8 15 15 10 3/8 9 1/4 BlkIMT n .62 6.3 98 9 7/8 9 3/4 9 7/8 10 1/2 9 1/8 BlkIQT n .81 8.3 767 9 7/8 9 5/8 9 3/4 10 3/8 9 3/8 BlkMTar .61 6.2 558 9 7/8 9 3/4 9 7/8 + 1/8 15 1/4 15 BlkNY08 n 221 15 1/8 15 15 15 1/2 12 3/4 BlkNA n 1.31 9.5 410 13 7/8 13 3/4 13 3/4 11 9 3/8 BlkStr .82 8.6 1083 9 3/4 9 1/2 9 1/2 - 1/8 11 1/8 9 3/4 BlkTT .80 8.1 1538 10 1/8 9 7/8 9 7/8 - 1/8 41 1/8 30 1/8 BlckHR 1.00 2.6 26 1474 39 1/8 38 1/4 38 7/8 + 3/8 15 7/8 10 5/8 BlockE .04e .3 24 13656 15 1/2 15 15 1/2 + 3/8 8 1/4 7 BlueChp .77e 9.9 42 7 3/4 7 5/8 7 3/4 + 1/8 54 5/8 34 1/8 Boeing 1.00 2.8 7 x9906 36 3/8 35 7/8 35 7/8 - 1/8 27 16 3/8 BoiseC .60 3.2 244 19 18 5/8 19 + 1/4 25 3/8 19 3/4 BoisC pf 1.79 8.4 113 21 3/8 21 1/4 21 3/8 + 1/8 6 3/4 3 5/8 BoltBer .06 1.2 26 872 5 4 1/2 4 7/8 + 1/2 24 1/8 12 3/8 BordC pr 1.80e 13.0 10 638 14 13 5/8 13 7/8 - 1/8 22 7/8 12 1/8 BordCh 1.80e 13.3 13 213 14 13 1/2 13 1/2 - 1/8 34 7/8 26 1/4 Borden 1.20 4.4 1734 27 1/2 27 27 1/4 - 1/8 23 7/8 18 BCelts 1.25e 6.7 16 44 19 18 1/2 18 5/8 - 1/4 26 7/8 22 1/8 BostEd 1.64 6.2 13 317 26 5/8 26 1/2 26 5/8 106 1/2 99 1/2 BosE pf 8.88 8.5 z40 105 105 105 26 3/8 25 BosE pfA 2.06 8.2 15 25 3/8 25 1/8 25 1/4 - 1/8 20 7/8 14 BostSc n 37 832 20 1/8 19 5/8 19 3/4 - 1/4 27 1/4 17 5/8 Bowatr 1.20 5.8 2622 21 20 1/2 20 5/8 - 1/4 18 3/4 10 5/8 Bradles n .60 3.2 1127 18 1/2 17 5/8 18 1/2 + 1/2 23 5/8 11 1/8 Brazil .28e 1.9 444 15 1/8 14 7/8 15 1/8 + 1/4 17 3/4 8 3/4 BrazEF n 343 9 1/8 8 7/8 9 1/8 + 1/8 54 3/4 38 1/4 BrigSt 1.68 3.3 14 426 50 7/8 49 3/4 50 7/8 +1 1/8 28 3/8 18 1/8 BrillCA n 237 24 5/8 24 24 3/8 + 1/8 41 1/4 29 5/8 Brinkr s 32 915 39 1/4 38 5/8 39 1/4 +1 1/4 90 1/8 60 BrMySq 2.76 4.3 16 11850 66 64 1/2 64 3/4 -1 1/8 57 1/2 34 7/8 BritAir 2.54e 5.4 1233 47 1/4 46 1/8 47 1/4 +1 1/4 49 1/2 40 1/8 BritGas 2.67e 6.2 23 48 43 42 3/4 42 7/8 + 1/2 4 1/8 1/64 BritP wt 602 1/32 1/64 1/64 72 7/8 41 3/8 BritPt 3.49e 8.3 27 5845 42 3/4 42 1/8 42 1/4 - 1/8 21 7 1/8 BritStl 1.10e 13.8 1838 8 7 7/8 8 + 1/8 70 5/8 53 7/8 BritTel 3.51e 6.0 12 377 59 58 58 1/8 - 3/4 50 41 BrTel pp 2.18e 5.2 17 42 41 3/4 41 3/4 - 1/8 23 3/4 13 7/8 BroadIn .20 .8 15 966 23 3/4 22 5/8 23 3/4 +1 1/8 16 3/4 12 3/8 Broad pfP 1.11 6.8 76 16 1/4 16 16 1/4 26 3/4 25 Broad pfB 2.31 9.2 60 25 1/8 24 3/4 25 - 1/4 47 1/2 29 7/8 BHP 1.18e 3.9 10 16 30 5/8 30 1/2 30 5/8 - 1/8 6 1/2 2 1/2 Brooke .56 16.6 189 3 3/8 3 1/8 3 3/8 + 1/2 9 1/2 4 7/8 Brooke rt 73 8 3/8 8 1/8 8 3/8 + 1/4 35 1/4 28 BklyUG 1.94 5.9 16 275 33 32 3/4 33 + 1/8 10 1/2 5 BwnSh 32 5 5/8 5 1/2 5 5/8 + 1/8 90 1/4 74 5/8 BrnFA 2.44 2.9 15 9 84 83 3/4 84 + 1/4 90 70 3/4 BrnFB 2.44 2.8 15 1011 86 85 5/8 85 3/4 - 1/4 28 3/4 21 BrwnGp 1.60 6.2 33 46 26 1/8 25 3/4 25 3/4 - 1/2 25 1/4 16 7/8 BrwnFr .68 2.8 22 3135 24 23 5/8 23 7/8 + 1/8 17 3/4 10 5/8 Brnwk .44 3.1 44 1196 14 3/8 14 14 - 1/4 19 9 1/2 BrshWl .20 1.3 32 32 15 5/8 15 3/8 15 1/2 32 1/8 25 1/2 Buckeye 2.60 8.7 11 42 29 7/8 29 1/2 29 7/8 17 1/4 15 BunkrH 1.36 9.1 25 15 3/8 15 15 - 1/4 15 11 1/4 BKInv 1.56 10.9 58 14 3/8 14 1/4 14 3/8 20 1/4 10 1/4 BurlCt s 16 1071 19 18 1/8 18 3/4 - 1/4 15 10 7/8 BurlIE n 2895 12 1/2 12 1/8 12 3/8 + 3/8 47 3/8 33 1/4 BurlNth 1.20 3.0 15 2864 40 1/2 40 40 1/4 + 3/8 43 5/8 28 1/8 BrlRsc .50 1.3 29 3717 40 39 1/8 39 7/8 + 7/8 18 14 1/4 BurnPP 1.36 8.6 106 127 16 15 7/8 15 7/8 This article is copyright 1992 The Associated Press. Redistribution to other sites is not permitted except by arrangement with American Cybercasting Corporation. For more information, send-email to usa@AmeriCast.COM