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: 11-09, NYSE - Beginning with letter B Date: Mon, 9 Nov 92 18:47:17 EST Message-ID: <39.1992Nov9.184717@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 1096 34 3/4 34 1/8 34 5/8 + 1/8 15 1/2 6 1/8 BET .43e 6.4 6 312 7 6 3/4 6 3/4 - 1/4 19 7/8 10 BJS 38 575 15 3/4 15 1/2 15 5/8 + 3/8 12 1/8 6 1/2 BMC 7 107 8 7 5/8 8 + 1/4 32 5/8 27 1/4 BP Pru 3.03e 9.8 138 31 1/8 30 3/4 31 + 1/4 32 1/4 26 5/8 BRE 2.40 7.5 13 143 32 1/4 31 5/8 32 + 1/8 4 1 3/4 BRT 162 2 3/8 2 1/4 2 3/8 + 1/8 8 1/4 4 7/8 Bairnco .20 3.0 12 177 6 5/8 6 1/4 6 5/8 + 3/8 19 1/8 15 7/8 BakrF .68e 4.1 167 16 7/8 16 5/8 16 3/4 + 1/8 25 3/8 15 7/8 BakrHu .46 2.2 92 1866 21 1/2 21 1/4 21 1/4 - 1/4 30 1/8 20 3/8 Baldor .52 1.7 22 299 29 3/4 29 3/8 29 3/4 + 1/4 39 1/2 28 Ball 1.24 3.7 16 175 33 3/8 32 3/8 33 1/4 + 7/8 8 1/4 3 1/2 BallyMf 4125 6 1/4 5 7/8 6 - 1/4 9 3/8 4 1/8 BaltBcp 620 6 1/2 6 1/8 6 1/4 - 1/4 24 3/8 19 3/4 BaltGE s 1.44 6.5 15 1252 22 3/8 22 1/8 22 1/8 - 1/4 67 58 1/2 BltGE pfB 4.50 7.0 z260 64 1/2 62 7/8 64 1/2 +1 1/2 10 5/8 2 3/8 BncFla 4 374 10 3/4 10 1/2 10 1/2 - 1/8 50 37 3/4 BncOne 1.28 2.6 15 4789 49 48 5/8 48 5/8 - 1/8 3 3/4 5/16 BanTex 138 585 1 1/2 1 3/8 1 3/8 - 1/8 28 1/2 24 3/8 BncBil pf 2.11e 8.2 327 26 3/8 25 5/8 25 7/8 - 1/4 30 19 1/4 BcBilV 1.64e 8.6 4 28 19 3/8 19 1/8 19 1/8 - 3/8 20 1/8 13 BncCtrl 1.02e 8.0 7 28 12 7/8 12 5/8 12 3/4 - 1/4 17 1/8 13 1/4 BnCPor n 59 13 5/8 13 3/8 13 3/8 24 3/4 20 1/8 BcLatn n 1115 25 3/8 24 1/2 25 3/8 +1 1/8 49 1/2 33 BnSant 2.36e 6.4 7 115 37 35 3/4 36 5/8 +1 3/8 52 39 3/8 BcpHw s 1.29 2.9 10 199 44 1/4 43 3/4 44 1/4 73 1/4 55 1/2 Bandag s .60 1.0 20 144 63 1/8 62 3/8 63 1/8 + 1/8 71 55 3/8 Bandg A .60 1.0 20 33 61 60 1/4 60 1/2 19 7/8 16 1/4 BangH 1.32 6.9 12 79 19 18 3/4 19 + 1/8 25 1/2 9 5/8 BkBost .10e .5 8 3000 22 1/8 21 3/4 22 + 1/8 47 1/4 28 3/4 BkB pfA 3.13e 7.4 46 42 1/2 41 7/8 42 1/2 43 1/2 28 1/8 BkB pfB 3.04e 7.3 12 41 1/2 41 1/4 41 1/2 + 1/4 27 7/8 23 7/8 BkB pfE 123 24 1/4 24 24 1/4 - 1/8 47 7/8 25 3/4 BkNY 1.52 3.2 12 1235 47 7/8 47 1/8 47 3/4 - 1/8 49 3/4 30 5/8 BankAm 1.30 3.0 10 7940 42 7/8 42 3/8 42 3/4 + 3/8 47 5/8 40 1/2 BkAm pfA 3.25e 7.2 44 45 44 5/8 45 -1 83 3/8 69 3/4 BkAm pfB 6.00 7.7 26 78 77 1/4 77 1/2 - 1/2 29 25 1/2 BkAm pfF 2.41 9.3 97 26 25 7/8 26 63 1/4 45 1/2 BkAm pfG 3.25 5.7 20 57 56 1/2 57 + 1/2 28 1/8 24 1/2 BkAm pfH 2.25 8.9 127 25 3/8 25 1/4 25 1/4 25 23 3/4 BkAm pfM 1.97 8.6 606 23 3/4 22 7/8 22 7/8 -1 25 7/8 23 5/8 BkAm pfL 2.04 8.6 496 23 7/8 23 1/2 23 3/4 - 1/8 30 3/4 28 3/8 BkAm pfI 2.75 9.5 19 29 28 3/4 28 7/8 + 1/8 30 5/8 28 1/4 BkAm pfJ 2.75 9.5 95 28 7/8 28 5/8 28 7/8 + 1/4 26 3/4 23 3/4 BkAm pfK 2.09 8.6 353 24 1/4 24 24 1/4 68 50 BankTr 2.80 4.3 8 1116 65 5/8 65 65 5/8 + 1/8 27 1/8 24 BnkTr un 24 25 24 7/8 25 8 1/2 3 3/4 BanrAer 10 79 4 7/8 4 3/4 4 3/4 + 1/8 15/16 5/16 BanyMF 535 1/2 15/32 1/2 +1/32 28 3/8 24 5/8 BarB prA 2.78 10.8 235 25 3/4 25 5/8 25 5/8 - 5/8 29 1/8 24 3/4 BarB pfB 2.72 10.5 134 25 7/8 25 1/4 25 7/8 + 1/4 29 1/2 25 3/4 BarB pfC 2.81 10.6 31 26 7/8 26 1/2 26 1/2 - 3/8 30 1/4 25 3/4 BarB pfD 2.87 10.8 166 26 7/8 26 5/8 26 5/8 - 1/8 30 1/2 20 1/8 Barclay 1.98e 9.0 16 17 22 21 1/2 22 34 22 1/2 Bard .52 1.8 23 950 30 29 1/2 29 1/2 - 1/2 38 28 1/4 BarnGp 1.40 4.6 12 9 30 3/4 30 5/8 30 3/4 + 1/4 41 3/8 26 1/2 Barnett 1.32 3.1 17 3609 42 1/8 41 1/8 42 + 7/8 85 1/2 63 Barnt pfA 4.50 5.2 38 86 1/2 85 1/2 86 1/4 +1 1/4 63 1/2 47 3/8 Barnt pfC 4.00 6.3 12 63 1/4 62 3/4 63 + 1/4 7 1/2 4 1/2 Baroid .20 3.4 22 154 6 5 7/8 5 7/8 23 1/4 16 Bass .89e 5.1 10 9 17 1/2 17 3/8 17 3/8 8 5/8 4 5/8 BatlMt .05 1.0 2995 5 3/8 5 5 - 1/4 60 1/2 44 1/2 BauschL .80 1.4 20 1736 55 7/8 55 1/8 55 5/8 + 7/8 40 7/8 30 1/2 Baxter .85 2.5 16 4162 34 32 3/4 33 3/4 +1 26 1/2 20 3/4 BaySGs 1.38 5.3 18 77 26 1/4 25 3/4 26 + 1/4 17 3/4 11 7/8 BearSt .60a 3.8 5 x1833 15 3/4 15 3/8 15 5/8 + 7/8 23 1/4 16 3/4 Bearng .64 3.2 21 13 20 1/8 20 20 + 1/4 23 5/8 16 BckIns .32 1.4 16 808 23 1/4 22 23 1/4 +1 78 7/8 58 BectDk 1.20 1.6 15 312 77 3/8 76 1/8 77 +1 37 1/2 20 1/8 BeldnH .64 2.2 21 69 29 3/4 29 3/8 29 3/8 - 3/4 49 3/4 40 1/4 BellAtl 2.60 5.7 14 4809 45 7/8 45 1/8 45 3/8 13 1/8 9 1/4 BellInd .40 3.3 71 135 12 1/4 12 12 - 1/4 55 1/2 43 3/8 BellSo 2.76 5.7 15 5747 48 7/8 48 48 1/8 - 3/4 46 7/8 24 1/4 BeloAH .56 1.3 27 37 43 3/4 43 1/4 43 3/4 + 1/2 29 5/8 17 3/4 Bemis s .46 1.9 21 910 23 3/4 23 1/4 23 3/4 + 5/8 67 1/4 54 1/4 BenfCp 2.80 4.8 10 578 57 7/8 57 1/4 57 7/8 + 5/8 23 1/8 16 3/4 Beneton .50e 2.5 43 20 1/8 19 7/8 20 1/8 + 1/8 1 3/8 11/16 BengtB 208 7/8 7/8 7/8 9950 8150 BerkHa 41 z30 9400 9400 9400 9 1/2 7 1/4 BerkRty .80 10.0 132 8 1/8 8 8 24 15 3/4 Berlitz .56 3.1 28 1324 18 3/8 17 3/4 17 7/8 - 1/2 14 1/4 10 1/2 BerryP .60 5.0 15 119 12 11 5/8 12 35 3/8 11 7/8 BestBy 31 879 32 3/8 31 1/8 32 3/8 +1 25 1/4 12 BetHld A 22 38 12 7/8 12 3/4 12 3/4 - 1/8 17 1/4 10 BethStl 6898 14 13 1/2 13 5/8 - 1/8 51 3/8 40 1/2 BthSt pf 5.00 10.2 13 49 1/4 49 49 1/8 26 20 3/4 BthS pfB 2.50 10.1 32 24 7/8 24 5/8 24 7/8 11 3/8 6 7/8 Bevrly 23 6276 11 5/8 11 11 1/2 + 1/4 51 29 3/8 BicCp 1.12a 2.4 15 99 48 3/4 47 47 1/2 -1 5/8 26 1/2 15 Biocft .10a .5 45 19 1/4 18 3/4 19 + 1/8 14 7 1/2 Biowht n 94 10 3/8 10 1/4 10 1/4 31 1/4 17 3/4 BirStl .50 1.6 19 2108 31 7/8 30 1/8 31 1/2 +1 3/8 26 7/8 14 1/8 BlackD .40 2.2 23 2300 18 1/2 18 1/8 18 1/4 - 1/8 32 1/4 25 BlkHCp s 1.24 4.8 16 61 26 3/8 25 5/8 25 5/8 - 3/8 10 3/4 9 1/2 Blk1998 .72 7.2 822 10 9 7/8 10 + 1/8 10 1/8 9 5/8 Blk2001 n .06e .6 2040 9 3/4 9 1/2 9 1/2 11 3/8 10 BlkAdv .82 8.2 130 10 1/8 9 7/8 10 15 1/4 15 BlkCA08 n 102 15 1/8 15 15 15 3/8 15 BlkFL08 n 158 15 1/8 15 15 11 8 7/8 BlkIT .85 9.6 1120 9 8 7/8 8 7/8 15 1/8 15 Blk2008 n 121 15 15 15 10 3/8 9 1/4 BlkIMT n .62 6.3 170 9 7/8 9 3/4 9 7/8 + 1/8 10 1/2 9 1/8 BlkIQT n .81 8.4 556 9 5/8 9 1/2 9 5/8 10 3/8 9 3/8 BlkMTar .61 6.2 725 9 7/8 9 3/4 9 7/8 + 1/8 15 1/4 15 BlkNY08 n 259 15 1/8 15 15 1/8 + 1/8 15 1/2 12 3/4 BlkNA n 1.31 9.6 521 13 3/4 13 5/8 13 5/8 11 9 3/8 BlkStr .82 8.7 952 9 5/8 9 3/8 9 3/8 11 1/8 9 3/4 BlkTT .80 8.1 2133 10 9 3/4 9 7/8 + 1/8 41 1/8 30 1/8 BlckHR 1.00 2.5 27 1946 39 3/8 38 5/8 39 1/4 + 3/8 15 7/8 10 5/8 BlockE .04e .3 24 7747 15 1/2 15 1/4 15 1/2 8 1/4 7 BlueChp .77e 9.9 46 7 3/4 7 5/8 7 3/4 54 5/8 34 1/8 Boeing 1.00 2.8 7 8696 36 1/4 35 3/4 36 1/8 + 1/4 27 16 3/8 BoiseC .60 3.2 282 19 1/8 18 7/8 19 25 3/8 19 3/4 BoisC pf 1.79 8.3 87 21 1/2 21 1/4 21 1/2 + 1/8 6 3/4 3 5/8 BoltBer .06 1.1 28 1418 5 1/2 4 7/8 5 1/4 + 3/8 24 1/8 12 3/8 BordC pr 1.80e 13.3 10 642 14 13 1/2 13 1/2 - 3/8 22 7/8 12 1/8 BordCh 1.80e 13.5 13 234 13 5/8 13 1/4 13 3/8 - 1/8 34 7/8 26 1/4 Borden 1.20 4.4 2346 27 1/2 27 1/8 27 1/4 23 7/8 18 BCelts 1.25e 6.9 15 110 18 3/8 17 3/4 18 1/8 - 1/2 26 7/8 22 1/8 BostEd 1.64 6.2 13 485 26 5/8 26 3/8 26 3/8 - 1/4 106 1/2 99 1/2 BosE pf 8.88 8.5 z120 105 3/4 105 105 26 3/8 25 BosE pfA 2.06 8.2 43 25 1/4 25 25 1/4 20 7/8 14 BostSc n 37 372 19 5/8 19 19 3/8 - 3/8 27 1/4 17 5/8 Bowatr 1.20 5.7 3629 21 1/8 20 5/8 21 1/8 + 1/2 18 3/4 10 5/8 Bradles n .60 3.3 1455 18 5/8 18 18 1/4 - 1/4 23 5/8 11 1/8 Brazil .28e 1.9 518 15 14 3/8 14 3/8 - 3/4 17 3/4 8 3/4 BrazEF n 267 9 8 3/4 8 3/4 - 3/8 54 3/4 38 1/4 BrigSt 1.68 3.3 14 253 51 50 1/2 50 3/4 - 1/8 28 3/8 18 1/8 BrillCA n 661 26 3/8 24 5/8 25 7/8 +1 1/2 41 1/4 29 5/8 Brinkr s 32 840 40 1/8 39 39 7/8 + 5/8 90 1/8 60 BrMySq 2.76 4.2 16 9863 65 3/4 64 5/8 65 1/8 + 3/8 57 1/2 35 1/8 BritAir 2.54e 5.8 1544 45 3/8 44 44 -3 1/4 49 1/2 40 1/8 BritGas 2.67e 6.3 23 415 42 5/8 42 1/8 42 1/4 - 5/8 4 1/8 1/64 BritP wt 737 1/32 1/64 1/64 72 7/8 41 3/8 BritPt 3.49e 8.2 27 5423 42 3/4 42 3/8 42 5/8 + 3/8 16 1/2 7 1/8 BritStl 1.10e 13.8 1110 8 7 7/8 8 70 5/8 53 7/8 BritTel 3.51e 6.2 12 435 58 1/8 56 3/4 56 3/4 -1 3/8 50 41 BrTel pp 2.18e 5.3 15 41 3/8 41 1/8 41 1/8 - 5/8 23 3/4 13 7/8 BroadIn .28 1.2 15 1183 24 1/8 23 5/8 24 1/8 + 3/8 16 3/4 12 3/8 Broad pfP 1.11 6.9 43 16 1/8 16 1/8 16 1/8 - 1/8 26 3/4 24 3/4 Broad pfB 2.31 9.3 95 25 1/4 24 7/8 24 7/8 - 1/8 46 7/8 29 7/8 BHP 1.18e 3.9 10 26 30 3/8 30 1/8 30 1/4 - 3/8 6 1/2 2 1/2 Brooke .56 14.9 152 3 3/4 3 3/8 3 3/4 + 3/8 9 1/2 4 7/8 Brooke rt 69 8 1/8 7 7/8 7 7/8 - 1/2 35 1/4 28 BklyUG 1.94 5.9 16 240 33 1/8 32 7/8 33 1/8 + 1/8 10 1/2 5 BwnSh 27 5 7/8 5 5/8 5 7/8 + 1/4 90 70 3/4 BrnFB 2.44 2.8 16 50 86 3/8 85 5/8 86 1/4 + 1/2 6 3/4 5 1/4 BrnF pf .40 6.5 20 6 1/8 6 1/8 6 1/8 28 3/4 21 BrwnGp 1.60 6.3 32 157 25 3/4 25 1/4 25 1/4 - 1/2 25 1/4 16 7/8 BrwnFr .68 2.8 22 4719 24 3/8 23 3/4 23 7/8 17 3/4 10 5/8 Brnwk .44 3.1 45 1562 14 3/8 14 14 3/8 + 3/8 19 9 1/2 BrshWl .20 1.3 32 22 15 5/8 15 1/2 15 1/2 32 1/8 25 1/2 Buckeye 2.60 8.8 11 49 29 7/8 29 1/2 29 1/2 - 3/8 17 1/4 15 BunkrH 1.36 9.0 57 15 1/4 14 7/8 15 1/8 + 1/8 15 11 1/4 BKInv 1.56 10.9 22 16 14 3/8 14 1/4 14 3/8 20 1/4 10 1/4 BurlCt s 16 294 18 7/8 18 1/2 18 7/8 + 1/8 15 10 7/8 BurlIE n 2086 12 1/2 12 1/4 12 1/4 - 1/8 47 3/8 33 1/4 BurlNth 1.20 3.0 15 1773 40 39 3/8 39 1/2 - 3/4 9 5/8 8 1/4 BrlNo pf .55 5.7 6 9 5/8 9 5/8 9 5/8 43 5/8 28 1/8 BrlRsc .50 1.3 29 3337 40 1/2 39 7/8 40 + 1/8 18 14 1/4 BurnPP 1.36 8.6 105 16 15 7/8 15 3/4 15 3/4 - 1/8 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