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, NASDAQ - Beginning with letter B Date: Mon, 9 Nov 92 18:47:17 EST Message-ID: <65.1992Nov9.184717@AmeriCast.com> 52 week Yld Vol Net Hi Lo Stock Div % PE 100's Hi Lo Close Change -- -- ----- --- --- -- --- -- -- ----- ------ 2 3/8 BH Bulk 4 9/16 9/16 9/16 30 1/4 20 1/2 BB&T 1.00 3.4 10 125 29 1/2 29 29 1/8 2 1/16 5/32 BCI 60 5/16 5/16 5/16 -1/16 2 1/2 3/8 BCT In s nt 15 3/4 8 1/2 BE Aero 19 32 11 1/4 10 3/4 11 1/4 + 3/8 10 6 1/2 BEI El .08 1.0 7 4 7 3/4 7 3/4 7 3/4 - 1/8 3 3/4 2 3/8 BEI 8 8 3 1/2 3 3/8 3 3/8 6 3/4 2 1/4 BF Ent nt 5 1/2 2 1/2 BFS NY 10 5 1/2 5 1/2 5 1/2 + 1/4 42 1/2 32 BGS .60 a 1.6 19 50 38 38 38 +1 19 1/4 11 BHA 29 2 18 1/2 18 1/4 18 1/4 - 3/8 18 3/4 11 BHA B nt 9 3/8 5 5/8 BI Inc 55 125 8 1/4 7 7/8 8 1/4 + 1/8 9 1/4 7 BII Ent .10 e nt 17 1/2 9 7/8 BISYS 1042 17 1/2 17 1/8 17 3/8 + 1/8 7 4 1/2 BKC Sem 34 5 4 1/2 4 1/2 - 1/2 4 1/2 1 BKLA 14 1 7/8 1 7/8 1 7/8 + 5/8 79 37 1/4 BMC Sft 30 5271 65 3/4 63 1/2 65 1/2 +2 11 1/4 6 3/4 BMC Wst 11 8 9 3/4 9 1/4 9 1/4 - 1/4 9 3 1/2 BMJ 10 14 5 4 1/2 5 3 3/4 2 1/4 BMR Fn nt 3 3/4 BNH nt 19 1/8 BOK s x8 15 14 1/2 15 + 1/4 9 1/2 4 1/8 BPI Env 288 5 5/8 5 1/4 5 1/4 - 1/8 9 3/8 4 1/4 BPI pf 23 5 7/8 5 1/2 5 1/2 - 1/2 7 1/2 4 3/4 BPI un 245 7 1/8 7 7 - 1/8 2 9/16 2 1/8 BRL g nt 26 14 1/4 BSB Bcp .80 3.3 8 10 24 1/2 24 1/2 24 1/2 - 3/4 27 1/2 17 BT Fin 1.00 b 4.1 9 6 24 1/2 23 1/2 24 1/4 + 3/4 8 1/8 1 5/8 BT Shp 31 1 5/8 1 5/8 1 5/8 - 3/8 2 3/4 1 1/2 BTR h 70 2 1 5/8 2 + 3/8 2 1/4 7/8 BTU Int 144 1 3/4 1 1/2 1 5/8 + 1/8 7 3/4 2 7/8 BVR 129 7 3/4 7 1/4 7 1/2 - 1/4 28 3/4 15 3/4 BWIP .24 .9 19 2357 26 3/4 25 3/4 26 1/2 + 3/4 30 14 1/4 Babage 18 305 20 1/4 19 1/2 19 1/2 + 1/2 37 3/4 3 3/4 BachInf 1320 6 1/2 6 6 1/2 + 1/2 20 12 BackBay 4 13 1/2 13 13 -1 1/4 28 1/2 17 1/2 BadgrP .80 3.7 7 21 5/8 21 1/2 21 5/8 - 5/8 8 5/8 1 Bailey 24 599 6 3/4 6 6 3/8 - 3/8 BakrCm h nt 3 7/8 1 3/8 BkHg wt 73 1 3/4 1 5/8 1 3/4 + 1/8 19 7 5/8 BakerJ .06 .3 26 3265 18 3/4 18 1/2 18 5/8 11 1/4 5 1/2 Balchm s 28 36 7 1/4 7 7 - 1/2 34 27 BaldLy .50 1.4 9 2 36 36 36 +4 35 25 BldLyB .50 1.4 9 13 35 35 35 17 8 1/4 BaldPia nt 35 1/4 18 3/4 Ballard 44 1167 29 27 1/4 29 +1 3/4 3 5/8 15/32 BalVet 165 9/16 15/32 15/32 -1/32 25 1/4 11 BalyGm 22 2549 15 3/8 14 1/2 15 1/4 + 3/4 11 1/4 5 Baltek 192 10 5 3/4 5 3/4 5 3/4 - 1/8 28 1/4 17 7/8 BanPonc .80 3.2 10 938 25 1/4 24 3/4 25 + 1/8 131 104 1/2 BncOn pf 3.00 nt 70 58 3/8 BcOne pfC 3.50 5.0 157 69 5/8 69 1/4 69 5/8 + 1/8 4 7/8 1 1/4 Bancins 16 85 4 3/4 4 1/2 4 1/2 32 1/2 25 3/4 BcpSou 1.08 3.5 10 6 32 1/4 30 3/4 30 3/4 - 1/4 15 10 1/4 BcpNJ .48 3.4 13 15 14 1/4 14 1/4 14 1/4 26 3/4 13 3/4 Banctec 12 632 25 23 1/2 24 + 1/8 14 1/4 10 BandoM .88 a 6.9 15 8 12 3/4 12 1/4 12 3/4 + 1/4 12 7/8 5 1/2 BkSou 2081 12 7/8 12 1/4 12 5/8 + 1/8 12 1/2 8 1/4 BkETN .10 e nt 28 16 1/2 BkGran s .40 nt 4 1/2 1 5/8 BkMd nt 7 4 3/4 BkNash nt 1/2 1/4 BkNsh wt nt 12 1/4 4 1/4 BnkNH 8 9 10 9 1/4 10 + 1/2 6 3 1/4 BkSPed nt 20 17 1/2 BkSC .32 1.8 1 17 1/2 17 1/2 17 1/2 7 3/4 1/2 BankAtl 40 7 1/2 7 7 1/2 + 1/2 12 3 BkAtl pfC nt 10 1/4 3 1/8 BnkUtd .10 r 1.0 8 22 10 1/4 9 1/2 10 1/4 + 1/2 16 7 BkWorc .11 e .8 11 306 14 13 3/8 13 1/2 - 1/8 25 1/2 15 1/4 Bankrs .58 2.3 7 7 25 25 25 10 1/2 4 1/4 BnkFst .14 e 1.4 35 20 9 3/4 9 3/4 9 3/4 + 1/4 11/16 1/8 vBkNte 120 1/2 7/16 15/32 -1/32 15 1/2 7 3/4 Bknth 2 13 1/4 13 1/4 13 1/4 - 1/8 39 3/4 24 3/4 Banta .64 1.6 15 159 39 3/4 39 1/4 39 3/4 + 1/8 11/32 1/16 BanyMt 495 5/32 1/8 1/8 -1/32 3/4 1/4 BanyM3 102 13/32 11/32 11/32 -1/32 1 7/8 3/4 BanySL2 91 7/8 13/16 13/16 - 1/8 5 1/4 3 5/8 BanySL .40 10.2 9 43 3 15/16 3 7/8 3 15/16 -1/16 22 10 1/4 BanynSy 2720 21 19 20 1/2 +1 3/4 22 12 1/4 Bareft 15 47 17 1/2 16 3/4 17 1/2 15 1/2 6 1/4 Barra 16 66 7 6 1/2 7 + 1/4 8 3/8 3 1/8 BaretRs 102 257 8 5/8 8 1/8 8 1/8 2 1/8 3/4 BarrLab 10 7/8 7/8 7/8 1/2 1/32 BarLb wtA nt 4 5/8 1 3/4 BarTch 131 2 1/8 2 1/16 2 1/8 3 1/4 5/8 BarTc wt nt 14 4 BarTc un nt 1 1/4 BaryJ wt nt 2 1/2 BaryJw nt 4 3/4 1 1/2 BsTnB nt 1 7/16 1/4 BseTn wt nt 1 1/8 1/4 BsTnB rt 1087 7/8 17/32 5/8 -3/16 5 1 3/8 BsTnA 15 309 3 3/8 3 1/4 3 3/8 + 1/8 35 22 BasPtr 41 16 22 1/2 21 21 -1 1/2 3/8 1/16 Basin nt 14 1/4 8 1/4 BasExpl 414 11 1/2 11 1/4 11 1/4 - 7/8 41 22 1/8 BsetF s .84 2.4 11 166 34 3/4 34 34 3/4 + 3/4 21 3/4 15 3/8 BayVw .60 3.5 10 47 17 1/8 17 17 1/8 + 1/8 37 1/2 16 1/2 BayBks 18 450 34 1/2 34 34 1/2 25/32 7/32 Bayprt 784 21/32 5/8 5/8 -1/32 21 3/4 9 1/4 BeauCtl .28 2.7 14 14 11 10 1/2 10 1/2 - 1/2 26 3/4 14 BedBath 986 26 3/4 26 1/4 26 3/4 14 8 1/2 Beebas .78 e 6.6 9 36 12 11 1/2 11 3/4 - 1/4 20 5 3/8 BelFuse 14 814 18 3/4 18 1/4 18 3/4 + 1/2 3/4 1/8 Belcor 30 1/4 1/4 1/4 +1/16 8 4 7/8 BeldBlk 55 84 8 1/4 7 3/4 8 1/4 + 1/4 11 8 Belize .11 e nt 38 26 BellBcp 688 38 3/4 37 3/4 38 1/2 + 5/8 24 1/2 16 1/2 BellSpt 24 373 23 3/4 23 1/4 23 3/4 - 1/4 21/32 5/16 Belwet nt 5/32 1/16 Belmrl nt 33 3/4 15 7/8 BenJer s 28 1379 27 3/4 26 3/4 27 - 5/8 6 1/8 3 5/8 BFrankR 15 549 6 1/4 6 6 - 1/8 2 1/2 15/16 Benhan nt 1/4 1/32 Benhn wt nt 1 9/32 5/8 BenhnA 8 24 15/16 3/4 15/16 +5/32 2 3/8 1 Benhn un nt 13/32 1/32 Beres 7 200 7/32 7/32 7/32 +1/32 47 3/4 25 1/4 Berkley .36 .8 17 526 47 46 1/2 46 1/2 - 1/4 16 1/2 13 3/4 BerkGs 1.08 7.2 14 1 15 15 15 - 3/4 27/32 3/32 BrnLei 280 7/32 5/32 5/32 -1/32 23 13 1/4 Bertuci s 31 963 17 1/4 16 17 +1 9 1/8 5 Bestop 40 8 1/4 7 3/4 8 1/4 + 1/2 13 1/2 10 3/4 BethlBc .32 nt 66 1/4 48 1/4 BetzLb 1.36 2.4 22 1427 57 1/4 56 3/4 57 - 1/4 3 1/2 1/4 BevHFan 6 1235 1 23/32 13/16 -1/16 16 1/4 10 5/8 Big B .20 1.3 15 222 15 5/8 15 3/8 15 1/2 + 1/8 14 1/2 4 7/32 BigOTr s 14 142 12 1/8 11 1/2 12 1/8 + 1/8 4 1/2 3 3/4 BigRck 11 4 1/4 4 1/4 4 1/4 + 1/4 5 1/2 3 BillyBl 12 5 4 7/8 5 - 1/8 1 5/16 3/8 BillyBl wt 90 1 1/16 1 1/16 1 1/16 - 1/4 20 3/4 12 3/4 Bindly .06 .5 9 919 13 1/8 12 7/8 13 + 1/8 7 3/8 3 3/4 BiVasc 291 4 7/8 4 5/8 4 3/4 - 1/8 3 1 1/2 Bio:Dyn 81 3 1/8 2 5/8 2 3/4 - 1/4 1 1/2 Bio:Dy wt nt 5 1/4 4 BioImg 151 5 4 3/4 4 3/4 1 9/16 3/4 BioIm wt 1 1 1/16 1 1/16 1 1/16 6 3/8 3 1/2 BioLogic 66 6 5 1/4 4 3/4 5 1/4 + 1/4 2 7/8 7/8 BioDent 242 1 7/8 1 13/16 1 13/16 +1/16 5 3/4 1 3/4 BioMWst 862 3 9/16 3 3/8 3 1/2 -1/16 1 5/8 7/8 BioMW wtB 441 1 3/8 1 3/16 1 3/8 +1/16 19 3 1/4 BioSpec s 20 202 8 7 1/8 8 + 7/8 29 7/8 10 5/8 BioPhar 620 14 12 1/2 13 1/2 + 1/2 6 3 1/4 Biocir nt 8 1/4 1 13/16 Bioctrl 132 3 5/8 3 1/2 3 1/2 -1/16 4 15/16 1 5/8 BiodyIn 82 3 5/8 3 7/16 3 5/8 +1/16 49 18 1/4 Biogen 112 15856 45 3/4 42 1/4 44 3/4 +2 1/2 32 1/4 9 3/4 Biogn wt 796 28 24 27 1/2 +3 9 3 1/4 Bioject 99 4 1/8 3 7/8 3 7/8 - 1/4 15 3/4 6 1/4 Biomag 466 11 3/4 10 3/4 11 1/4 + 1/4 27 3/4 6 Biomatr 327 9 1/4 8 1/2 8 5/8 + 1/8 2 1/4 13/16 Biomch 466 1 3/8 1 1/8 1 3/8 +3/16 1 1/8 Biomc wt nt 11/16 1/8 Biomch wt nt 7 3/4 2 3/4 Biomc un nt 3 3/8 1 Biomer 261 1 1/2 1 1/8 1 3/8 + 1/8 32 3/8 13 3/4 Biomet s 32 12657 15 1/2 14 14 1/2 - 5/8 26 1/4 5 3/4 Biomira 1536 7 6 3/8 7 + 1/2 6 3/4 13/16 Bioplst 30 1 1/8 1 1 -1/16 2 3/4 7/8 Biopool 80 2 3/16 1 15/16 1 15/16 - 1/8 15/16 1/8 Biopol wt 130 5/16 5/16 5/16 -1/16 10 1/4 3 Biop un nt 5 3 1/2 Biorlease 19 4 3 1/2 4 + 1/2 12 5 Biosph 39 33 8 1/2 7 8 1/4 - 1/4 14 1/4 7 Biosys 52 10 1/4 9 3/4 9 3/4 5 3/4 1 3/8 BioTInt 28 2 1 7/8 2 + 1/4 11 3/4 4 1/2 BioTcG 4761 6 3/8 5 5/8 6 1/4 + 5/8 2 1 BioTG 95 nt 3 1 1/2 BioTG wt96 nt 4 7/8 2 1/8 BiotcDv 50 290 2 1/2 2 1/4 2 1/2 12 1/8 8 Biotime 371 9 3/4 9 1/4 9 1/2 - 1/4 18 3/4 11 1/4 BirdCp .20 1.7 21 5 11 1/2 11 1/2 11 1/2 23 1/2 17 1/2 BirdC pf 1.85 nt 4 7/8 2 1/2 BirdMd 132 3 1/2 3 1/4 3 1/4 - 1/4 20 1/2 4 5/8 Birtchr 1748 7 7/8 7 1/2 7 7/8 + 1/8 5 3 3/8 Bitwse 443 5 4 3/4 5 4 2 BlisLau nt 6 1 3/8 BlocDv 281 2 7/16 2 5/16 2 7/16 + 1/8 61 42 1/2 BlckD 1.00 b 2.0 15 68 51 1/2 50 1/4 50 3/4 + 1/4 7 5 5/8 BlChip 75 7 6 3/8 6 3/8 - 3/8 1 11/16 3/4 BlChip wt 10 1 11/16 1 11/16 1 11/16 +3/16 3/16 1/16 BluDolp 250 3/32 1/16 3/32 7 3/8 5 1/4 BRdg un 2 6 3/4 6 3/4 6 3/4 - 5/8 9 3/4 2 1/4 Blyth 1350 9 9/16 8 3/4 9 1/2 + 1/8 2 3/16 9/16 Blyvoor .05 e 8.0 72 23/32 5/8 5/8 53 5/8 41 1/2 BoatBn 2.24 4.4 10 959 50 7/8 50 1/2 50 5/8 + 1/8 22 1/8 14 3/8 BobEvn s .25 1.3 20 921 19 3/4 19 1/2 19 5/8 - 1/8 1 5/8 3/4 BobBrk 1 2 3/4 3/4 3/4 - 1/2 4 11/16 3/8 BocaRa s 90 9/16 17/32 9/16 +1/32 10 3/4 3 1/2 BodyDr 9 73 4 1/4 3 3/4 4 1/4 1 1/4 5/32 BolsCh 623 9/32 7/32 1/4 +1/16 5/16 3/32 BolsCh pf 111 7/32 3/16 3/16 15 1/2 4 BonTon 9 92 7 6 1/2 7 11 1/2 8 1/2 Bonray nt 3/8 1/16 Bonso nt 2 1/2 Bons un nt 15 1/4 14 BookMill 2375 15 1/2 14 3/4 15 3/8 + 1/8 25 1/2 12 1/4 BooleB 60 24 22 5/8 23 -1 11 1/2 10 1/8 Boomtwn 680 11 1/2 11 1/4 11 1/4 - 1/4 3 7/8 1 3/4 BoonEl nt 23 13 1/2 Boral s .46 i 3.2 5 14 1/2 14 1/2 14 1/2 86 3/4 25 1/4 Borlnd 5642 34 32 3/4 32 7/8 - 5/8 22 1/2 16 BostAc .30 1.8 15 22 18 1/4 17 17 -1 1/4 30 1/2 21 BostBc .68 2.4 7 744 28 1/4 27 1/4 27 7/8 + 5/8 4 1 1/2 BstnDig 17 2 2 1/2 2 1/2 2 1/2 + 1/2 7 2 1/4 BstnFB 110 5 3/8 5 1/8 5 1/4 4 2 5/8 BostPc 11 2 7/8 2 1/2 2 1/2 - 3/8 1 1/4 3/4 BstPc wt nt 5 3/8 3 1/8 BostP un 16 3 5/8 3 1/8 3 5/8 + 1/2 5 11/16 2 3/8 BostTc 2509 5 13/16 5 3/8 5 5/8 +3/16 15 3/4 12 3/4 BlvdBc 27 15 14 1/4 14 14 - 1/2 3 3/4 1 BntyGp s nt 15 1/2 11 5/8 Bwater 1.24 e nt 25 1/4 9 1/4 BoxEn A nt 19 1/2 9 BoxEn B 614 10 1/2 9 3/4 10 1/8 - 1/4 3 5/8 1 1/2 BradPhm 25 2 1/2 2 1/4 2 1/2 1 11/16 1/4 BrdP wtA 90 23/32 5/8 23/32 +5/32 3/4 1/16 BrdP wtB 25 11 4 1/2 BradP un nt 37 1/4 29 BradyW .60 1.7 31 12 37 35 3/4 35 3/4 - 3/4 3 3/4 5/8 Branrd s nt 8 3/4 2 3/4 Brantre 7 5 8 8 8 23 7/8 14 Brand 18 366 16 1/2 16 1/4 16 1/2 8 9/16 5 1/2 Brandn s .20 nt 2 1/4 BrnfdSv 17 3/4 3/4 3/4 - 1/8 7/16 1/16 BfdS wtA 2 3/32 3/32 3/32 5/16 1/8 BfdS wtB nt 1 1/2 1/2 BrfdS un nt 8 3 1/2 Brauns 14 176 8 1/4 7 7/8 8 1/4 + 1/2 21/32 3/32 Brkwt g 30 3/16 3/16 3/16 8 1/4 5 1/4 Brenco .20 3.4 31 16 6 5 5/8 5 7/8 + 1/4 3 1/2 1 3/4 Brendle 19 1 3/4 1 3/4 1 3/4 27 19 1/2 BrentB .54 nt 24 3/4 14 BrdgF s .12 .8 31 2 15 15 15 -1 1/2 3 5/8 7/8 Brilund 10 1 7/8 7/8 - 1/8 7 5/8 2 1/2 BriteV 48 2 7/8 2 5/8 2 7/8 + 1/4 18 1/2 14 3/4 BritBio nt 7 1/2 3 BroadN nt 10 7/8 3 BdcstIn 27 587 5 1/8 4 1/2 5 1/8 + 5/8 9 1/4 7 3/4 BdwySey 40 9 8 1/2 8 7/8 - 1/8 37 1/4 12 1/2 BrodSf 36 972 36 33 1/2 35 1/4 +1 5/8 21 8 Brktree 14 432 10 1/2 10 10 1/2 + 1/4 13 10 Broktrt 147 11 3/4 11 11 1/4 8 3/4 3 3/8 BrTom 498 8 5/8 8 1/4 8 1/2 + 1/8 16 7/8 10 1/2 Brunos .22 2.0 21 1979 11 1/8 10 7/8 11 2 7/16 BrshCr 1859 9/16 7/16 1/2 22 6 1/2 BrynMw 8 6 21 1/2 20 1/2 20 1/2 27 11 1/4 Buckle 120 27 26 1/4 27 11 5/8 3 3/4 Buffels .67 e 14.9 10 4 7/8 4 3/8 4 1/2 - 1/4 39 1/4 22 Buffet s 28 3355 28 1/4 27 1/4 27 1/2 - 1/8 10 1/2 5 1/2 BuildT 47 7 1/2 7 1/4 7 1/2 + 1/4 2 1 3/8 BulBear nt 1 1/4 3/8 BullRGd 158 7/8 3/4 7/8 + 1/8 1 1/8 3/4 Burke nt 24 16 1/2 BurmhC 1.25 e 6.1 38 20 3/8 20 3/8 20 3/8 - 1/8 6 7/8 1 13/16 BurnpS 142 2 5/8 2 1/4 2 1/2 + 1/8 8 1/2 4 1/8 BurrBr 30 5 4 1/2 4 1/2 3 1/2 1/4 Burrit 3 3/8 3/8 3/8 4 1/8 2 1/4 BusBcp nt 25 18 1/2 BusnRc 15 76 20 1/8 20 20 1/8 7 11/16 1 7/8 Butler s 45 3 11/16 3 1/2 3 1/2 -1/16 14 1/2 9 1/4 ButlrMf 5 13 3/4 13 3/4 13 3/4 21 1/2 7 1/2 Butrey 24 52 9 1/2 9 9 1/2 14 1/4 3 Bytex 886 3 7/8 3 1/4 3 5/8 + 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