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: 11-10, NYSE - Beginning with letter B Date: Tue, 10 Nov 92 18:39:54 EST Message-ID: <15.1992Nov10.183955@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 7.4 323 34 1/2 34 3/8 34 1/2 - 1/8 15 1/2 6 1/8 BET .43e 6.4 6 37 6 7/8 6 5/8 6 3/4 19 7/8 10 BJS 38 589 15 5/8 15 1/2 15 5/8 12 1/8 6 1/2 BMC 7 68 8 1/8 7 7/8 8 32 5/8 27 1/4 BP Pru 3.03e 9.8 105 31 1/4 31 31 32 1/4 26 5/8 BRE 2.40 7.5 12 83 32 1/8 31 5/8 31 7/8 - 1/8 4 1 3/4 BRT 35 2 1/2 2 3/8 2 1/2 + 1/8 8 1/4 4 7/8 Bairnco .20 3.1 12 298 6 5/8 6 3/8 6 1/2 - 1/8 19 1/8 15 7/8 BakrF 2.10e 12.4 153 17 16 5/8 16 7/8 + 1/8 25 3/8 15 7/8 BakrHu .46 2.1 93 4969 21 1/2 20 7/8 21 1/2 + 1/4 30 1/8 20 3/8 Baldor .52 1.8 22 83 29 3/4 29 3/8 29 5/8 - 1/8 39 1/2 28 Ball 1.24 3.8 15 597 33 1/4 32 1/4 32 5/8 - 5/8 8 1/4 3 1/2 BallyMf 2731 6 1/8 5 7/8 6 1/8 + 1/8 9 3/8 4 1/8 BaltBcp 371 6 1/4 6 1/8 6 1/4 24 3/8 19 3/4 BaltGE s 1.44 6.5 15 4498 22 3/8 22 1/8 22 1/8 10 3/4 2 3/8 BncFla 4 244 10 5/8 10 1/2 10 5/8 + 1/8 50 37 3/4 BncOne 1.28 2.6 15 5365 48 7/8 48 5/8 48 3/4 + 1/8 3 3/4 5/16 BanTex 150 872 1 1/2 1 3/8 1 1/2 + 1/8 28 1/2 24 3/8 BncBil pf 2.11e 8.2 276 26 25 5/8 25 5/8 - 1/4 30 19 1/8 BcBilV 1.64e 8.6 4 46 19 1/4 19 19 - 1/8 20 1/8 12 5/8 BncCtrl 1.02e 7.9 7 9 12 7/8 12 3/4 12 7/8 + 1/8 17 1/8 13 1/4 BnCPor n 82 13 5/8 13 3/8 13 5/8 + 1/4 25 3/8 20 1/8 BcLatn n 1286 27 1/8 25 1/4 26 7/8 +1 1/2 49 1/2 33 BnSant 2.36e 6.4 7 53 36 7/8 36 3/8 36 7/8 + 1/4 52 39 3/8 BcpHw s 1.29 2.9 10 838 44 3/8 44 44 1/4 73 1/4 55 1/2 Bandag s .60 1.0 20 176 63 1/8 61 5/8 61 3/4 -1 3/8 71 55 3/8 Bandg A .60 1.0 20 125 60 5/8 60 60 1/8 - 3/8 19 7/8 16 1/4 BangH 1.32 6.6 13 173 20 18 7/8 20 +1 25 1/2 9 5/8 BkBost .10e .5 8 3456 22 1/8 21 7/8 21 7/8 - 1/8 47 1/4 28 3/4 BkB pfA 3.13e 7.3 5 43 42 3/4 42 3/4 + 1/4 76 1/4 50 BkB pfC 5.54e 7.8 z30 71 1/4 71 1/4 71 1/4 + 3/4 27 7/8 23 7/8 BkB pfE 146 24 1/4 24 1/8 24 1/4 47 7/8 25 3/4 BkNY 1.52 3.2 12 2342 48 3/4 47 3/4 47 7/8 + 1/8 48 37 BNY adA 3.25e 7.1 3 46 46 46 + 1/4 49 3/4 30 5/8 BankAm 1.30 3.0 10 9040 43 7/8 42 7/8 43 5/8 + 7/8 47 5/8 40 1/2 BkAm pfA 3.25e 7.3 120 45 44 44 3/4 - 1/4 83 3/8 69 3/4 BkAm pfB 6.00 7.8 39 78 77 1/4 77 1/4 - 1/4 29 25 1/2 BkAm pfF 2.41 9.3 191 26 3/8 25 7/8 26 63 1/4 45 1/2 BkAm pfG 3.25 5.7 9 57 1/4 56 3/4 57 1/4 + 1/4 28 1/8 24 1/2 BkAm pfH 2.25 9.0 313 25 3/8 25 25 1/8 - 1/8 25 22 7/8 BkAm pfM 1.97 8.3 459 23 5/8 22 7/8 23 5/8 + 3/4 25 7/8 23 1/2 BkAm pfL 2.04 8.6 175 23 3/4 23 1/2 23 3/4 30 3/4 28 3/8 BkAm pfI 2.75 9.5 10 29 28 3/4 29 + 1/8 30 5/8 28 1/4 BkAm pfJ 2.75 9.5 100 29 28 3/4 29 + 1/8 26 3/4 23 3/4 BkAm pfK 2.09 8.7 145 24 1/4 24 24 1/8 - 1/8 68 50 BankTr 2.80 4.2 8 2385 66 5/8 65 7/8 66 1/8 + 1/2 27 1/8 24 BnkTr un 60 25 1/8 24 7/8 25 8 1/2 3 3/4 BanrAer 11 523 5 4 7/8 5 + 1/4 15/16 5/16 BanyMF 422 9/16 15/32 15/32 -1/32 28 3/8 24 5/8 BarB prA 2.78 10.8 321 25 7/8 25 5/8 25 5/8 29 1/8 24 3/4 BarB pfB 2.72 10.6 75 25 7/8 25 5/8 25 3/4 - 1/8 29 1/2 25 3/4 BarB pfC 2.81 10.6 58 26 7/8 26 1/2 26 5/8 + 1/8 30 1/4 25 3/4 BarB pfD 2.87 10.7 118 26 3/4 26 5/8 26 3/4 + 1/8 30 1/2 20 1/8 Barclay 1.98e 8.8 17 25 22 7/8 22 1/4 22 3/8 + 3/8 34 22 1/2 Bard .52 1.7 23 1953 30 1/4 29 1/2 29 3/4 + 1/4 38 28 1/4 BarnGp 1.40 4.6 12 44 30 3/4 30 3/8 30 3/4 42 1/8 26 1/2 Barnett 1.32 3.2 17 2027 42 1/8 41 3/4 41 7/8 - 1/8 86 1/2 63 Barnt pfA 4.50 5.2 14 86 3/4 86 1/4 86 1/4 63 1/2 47 3/8 Barnt pfC 4.00 6.3 225 63 1/2 62 3/4 63 1/4 + 1/4 7 1/2 4 1/2 Baroid .20 3.4 22 1682 6 5 7/8 5 7/8 23 1/4 16 Bass .89e 5.2 10 4 17 17 17 - 3/8 8 5/8 4 5/8 BatlMt .05 1.1 7552 5 4 5/8 4 5/8 - 3/8 60 1/2 44 1/2 BauschL .80 1.4 21 1201 56 3/8 55 1/8 56 3/8 + 3/4 40 7/8 30 1/2 Baxter .85 2.5 16 4944 34 3/8 33 5/8 33 7/8 + 1/8 26 1/2 20 3/4 BaySGs 1.38 5.3 18 63 26 25 5/8 25 7/8 - 1/8 17 3/4 11 7/8 BearSt .60a 3.9 5 2142 15 5/8 15 3/8 15 3/8 - 1/4 23 1/4 16 3/4 Bearng .64 3.2 22 86 20 1/4 20 20 1/4 + 1/4 23 5/8 16 BckIns .32 1.4 16 478 23 1/4 22 1/2 22 7/8 - 3/8 78 7/8 58 BectDk 1.20 1.6 15 288 77 3/8 76 7/8 77 1/4 + 1/4 37 1/2 20 1/8 BeldnH .64 2.2 21 151 29 1/8 27 3/4 28 1/2 - 7/8 49 3/4 40 1/4 BellAtl 2.60 5.8 13 6668 45 3/8 44 1/2 44 1/2 - 7/8 13 1/8 9 1/4 BellInd .40 3.3 71 5 12 12 12 55 1/2 43 3/8 BellSo 2.76 5.8 15 11212 47 1/2 46 3/4 47 3/8 - 3/4 46 7/8 24 1/4 BeloAH .56 1.3 27 471 44 1/4 43 1/4 43 1/4 - 1/2 29 5/8 17 3/4 Bemis s .46 2.0 20 275 23 3/4 23 1/8 23 1/4 - 1/2 67 1/4 54 1/4 BenfCp 2.80 4.7 10 719 59 1/4 57 3/4 59 +1 1/8 23 1/8 16 3/4 Beneton .50e 2.5 153 19 5/8 19 1/2 19 5/8 - 1/2 1 3/8 11/16 BengtB 1282 7/8 7/8 7/8 9950 8150 BerkHa 41 z20 9450 9425 9450 +50 9 1/2 7 1/4 BerkRty .80 10.2 317 8 7 7/8 7 7/8 - 1/8 24 15 3/4 Berlitz .56 3.1 29 1594 18 1/4 17 5/8 18 1/4 + 3/8 14 1/4 10 1/2 BerryP .60 5.1 15 17 11 3/4 11 3/4 11 3/4 - 1/4 35 3/8 11 7/8 BestBy 32 805 33 3/8 32 1/2 33 + 5/8 25 1/4 12 BetHld A 24 255 13 7/8 12 7/8 13 7/8 +1 1/8 17 1/4 10 BethStl 7696 14 1/4 13 5/8 14 1/4 + 5/8 51 3/8 40 1/2 BthSt pf 5.00 10.2 29 49 1/2 49 1/4 49 1/4 + 1/8 26 20 3/4 BthS pfB 2.50 10.1 197 25 24 5/8 24 7/8 11 5/8 6 7/8 Bevrly 23 6689 11 1/2 11 1/8 11 1/4 - 1/4 51 29 3/8 BicCp 1.12a 2.3 15 62 47 7/8 47 3/8 47 3/4 + 1/4 26 1/2 15 Biocft .10a .5 117 19 1/2 19 1/8 19 3/8 + 3/8 14 7 1/2 Biowht n 268 10 1/2 10 3/8 10 1/2 + 1/4 31 7/8 17 3/4 BirStl .50 1.6 19 2361 32 1/4 30 3/4 31 7/8 + 3/8 26 7/8 14 1/8 BlackD .40 2.2 23 2522 18 5/8 18 1/4 18 1/2 + 1/4 32 1/4 25 BlkHCp s 1.24 4.8 16 126 25 7/8 25 1/2 25 7/8 + 1/4 10 3/4 9 1/2 Blk1998 .72 7.2 1203 10 9 7/8 10 10 1/8 9 1/2 Blk2001 n .06e .6 1250 9 5/8 9 1/2 9 5/8 + 1/8 11 3/8 9 7/8 BlkAdv .82 8.0 141 10 1/4 10 10 1/4 + 1/4 15 1/4 15 BlkCA08 n 52 15 1/8 15 15 1/8 + 1/8 15 3/8 15 BlkFL08 n 115 15 1/8 15 15 11 8 7/8 BlkIT .85 9.4 1081 9 8 7/8 9 + 1/8 15 1/8 15 Blk2008 n 327 15 15 15 10 3/8 9 1/4 BlkIMT n .62 6.3 465 10 9 3/4 9 7/8 10 1/2 9 1/8 BlkIQT n .81 8.4 271 9 5/8 9 1/2 9 5/8 10 3/8 9 3/8 BlkMTar .61 6.2 373 9 7/8 9 3/4 9 7/8 15 1/4 15 BlkNY08 n 22 15 15 15 - 1/8 15 1/2 12 3/4 BlkNA n 1.31 9.5 395 13 3/4 13 5/8 13 3/4 + 1/8 11 9 3/8 BlkStr .82 8.5 1203 9 5/8 9 3/8 9 5/8 + 1/4 11 1/8 9 3/4 BlkTT .80 8.0 1462 10 9 3/4 10 + 1/8 41 1/8 30 1/8 BlckHR 1.00 2.6 26 1722 39 3/8 38 1/2 38 1/2 - 3/4 15 7/8 10 5/8 BlockE .04e .3 24 5672 15 1/2 15 1/4 15 1/2 8 1/4 7 BlueChp .77e 9.9 183 7 3/4 7 5/8 7 3/4 54 5/8 34 1/8 Boeing 1.00 2.8 7 10546 36 35 1/2 35 3/4 - 3/8 27 16 3/8 BoiseC .60 3.2 612 19 1/8 19 19 25 3/8 19 3/4 BoisC pf 1.79 8.4 36 21 1/2 21 1/4 21 1/4 - 1/4 6 3/4 3 5/8 BoltBer .06 1.2 27 610 5 3/8 5 1/8 5 1/8 - 1/8 24 1/8 12 3/8 BordC pr 1.80e 13.5 10 749 13 5/8 13 1/8 13 3/8 - 1/8 22 7/8 12 1/8 BordCh 1.80e 13.5 13 261 13 1/2 13 13 3/8 34 7/8 26 1/4 Borden 1.20 4.4 2211 27 3/8 27 1/8 27 3/8 + 1/8 23 7/8 17 3/4 BCelts 1.25e 7.0 15 61 18 1/8 17 5/8 17 3/4 - 3/8 26 7/8 22 1/8 BostEd 1.64 6.2 13 407 26 1/2 26 3/8 26 1/2 + 1/8 26 3/8 25 BosE pfA 2.06 8.2 26 25 1/4 25 25 1/8 - 1/8 20 7/8 14 BostSc n 37 372 19 5/8 19 3/8 19 5/8 + 1/4 27 1/4 17 5/8 Bowatr 1.20 5.6 3848 22 21 21 1/2 + 3/8 18 3/4 10 5/8 Bradles n .60 3.2 256 18 3/4 18 3/8 18 3/4 + 1/2 23 5/8 11 1/8 Brazil .28e 2.0 1285 14 1/4 13 1/2 13 7/8 - 1/2 17 3/4 8 3/4 BrazEF n 531 9 8 3/8 8 1/2 - 1/4 54 3/4 38 1/4 BrigSt 1.68 3.3 14 205 51 50 5/8 50 3/4 28 3/8 18 1/8 BrillCA n 512 26 1/4 25 7/8 26 + 1/8 41 1/4 29 5/8 Brinkr s 33 389 40 39 40 + 1/8 90 1/8 60 BrMySq 2.76 4.2 16 8083 66 3/8 64 7/8 66 3/8 +1 1/4 57 1/2 35 1/8 BritAir 2.54e 5.8 1167 44 3/4 44 44 49 1/2 40 1/8 BritGas 2.67e 6.4 23 46 42 41 1/2 41 5/8 - 5/8 4 1/8 1/64 BritP wt 84 1/32 1/64 1/64 72 7/8 41 3/8 BritPt 3.49e 8.0 28 6921 43 3/4 42 1/2 43 3/4 +1 1/8 16 1/2 7 1/8 BritStl 1.10e 13.5 2624 8 1/8 8 8 1/8 + 1/8 70 5/8 53 7/8 BritTel 3.51e 6.2 12 403 56 3/4 56 3/8 56 5/8 - 1/8 50 41 BrTel pp 2.18e 5.4 102 41 40 1/2 40 1/2 - 5/8 24 1/8 13 7/8 BroadIn .28 1.2 15 x1371 24 1/4 23 5/8 24 1/4 + 1/4 16 3/4 12 3/8 Broad pfP 1.11 6.9 43 16 1/4 16 1/8 16 1/8 26 3/4 24 3/4 Broad pfB 2.31 9.1 95 25 3/8 25 25 1/4 + 3/8 46 7/8 29 7/8 BHP 1.18e 3.9 10 41 30 29 7/8 30 - 1/4 6 1/2 2 1/2 Brooke .56 16.0 171 3 3/4 3 3/8 3 1/2 - 1/4 9 1/2 4 7/8 Brooke rt 161 8 7 7/8 8 + 1/8 35 1/4 28 BklyUG 1.94 5.9 16 115 33 1/4 33 33 - 1/8 10 1/2 5 BwnSh 13 5 7/8 5 3/4 5 7/8 90 1/4 74 7/8 BrnFA 2.44 2.9 15 42 83 3/4 83 1/4 83 1/4 - 3/4 90 70 3/4 BrnFB 2.44 2.8 15 66 86 1/4 86 86 - 1/4 6 3/4 5 1/4 BrnF pf .40 6.5 2 6 1/8 6 1/8 6 1/8 28 3/4 21 BrwnGp 1.60 6.3 32 350 26 1/4 25 25 1/4 25 1/4 16 7/8 BrwnFr .68 2.8 22 2244 24 1/4 23 5/8 23 7/8 17 3/4 10 5/8 Brnwk .44 3.0 45 838 14 1/2 14 14 1/2 + 1/8 19 9 1/2 BrshWl .20 1.3 32 76 15 1/2 15 1/4 15 1/2 32 1/8 25 1/2 Buckeye 2.60 8.9 11 101 29 1/2 29 1/8 29 1/8 - 3/8 17 1/4 14 7/8 BunkrH 1.36 9.0 12 15 1/4 15 1/8 15 1/8 15 11 1/4 BKInv 1.56 10.9 22 14 14 3/8 14 1/4 14 1/4 - 1/8 20 1/4 10 1/4 BurlCt s 15 472 18 3/4 18 3/8 18 3/8 - 1/2 15 10 7/8 BurlIE n 574 12 1/4 12 12 1/8 - 1/8 47 3/8 33 1/4 BurlNth 1.20 3.0 15 1230 39 3/4 39 1/8 39 1/2 9 5/8 8 1/4 BrlNo pf .55 5.8 1 9 1/2 9 1/2 9 1/2 - 1/8 43 5/8 28 1/8 BrlRsc .50 1.3 29 3646 40 1/4 39 3/8 39 1/2 - 1/2 18 14 1/4 BurnPP 1.36 8.8 103 292 15 3/4 15 1/2 15 1/2 - 1/4 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