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: 11-11, NASDAQ - Beginning with letter B Date: Wed, 11 Nov 92 18:32:55 EST Message-ID: <66.1992Nov11.183255@AmeriCast.com> 52 week Yld Vol Net Hi Lo Stock Div % PE 100's Hi Lo Close Change -- -- ----- --- --- -- --- -- -- ----- ------ 2 3/8 BH Bulk 5 9/16 9/16 9/16 30 1/4 20 1/2 BB&T 1.00 3.4 10 22 29 1/2 29 1/4 29 1/4 2 1/16 5/32 BCI 20 5/16 5/16 5/16 2 1/2 3/8 BCT In s 198 1 3/4 1 1/2 1 19/32 +3/32 15 3/4 8 1/2 BE Aero 18 1112 10 7/8 10 1/2 10 3/4 10 6 1/2 BEI El .08 1.0 7 225 7 7/8 7 3/4 7 3/4 3 3/4 2 3/8 BEI 7 14 3 1/4 3 1/4 3 1/4 - 1/4 6 3/4 2 1/4 BF Ent nt 5 1/2 2 1/2 BFS NY 170 5 1/4 5 5 1/4 - 1/8 42 1/2 32 BGS .60 a 1.6 20 16 38 1/2 37 5/8 38 1/2 +1 19 1/4 11 BHA 24 31 18 1/4 18 18 1/4 +1 18 3/4 11 BHA B 24 90 18 1/4 17 1/2 17 7/8 + 1/8 9 3/8 5 5/8 BI Inc 61 2289 9 1/2 8 1/4 9 1/8 + 7/8 9 1/4 7 BII Ent .10 e nt 17 1/2 9 7/8 BISYS 108 17 1/2 17 1/8 17 1/8 - 1/8 7 4 1/2 BKC Sem 4 5 5 5 + 1/2 4 1/2 1 BKLA nt 79 37 1/4 BMC Sft 30 3625 68 1/2 66 66 3/4 + 1/8 11 1/4 6 3/4 BMC Wst 11 84 9 3/4 9 3/8 9 3/8 + 1/8 9 3 1/2 BMJ 9 14 5 4 1/4 4 1/4 3 3/4 2 1/4 BMR Fn nt 3 3/4 BNH 1 7/8 7/8 7/8 - 1/8 19 1/8 BOK s x5 14 1/2 14 14 1/2 - 1/2 9 1/2 4 1/8 BPI Env 717 6 1/8 5 5/8 5 3/4 + 1/8 9 3/8 4 1/4 BPI pf 320 6 1/2 5 1/2 5 7/8 7 1/2 4 3/4 BPI un 2283 8 1/8 7 1/8 8 + 7/8 2 9/16 2 1/8 BRL g nt 26 14 1/4 BSB Bcp .80 3.3 8 1 24 1/2 24 1/2 24 1/2 - 3/4 27 1/2 17 BT Fin 1.00 b 4.3 8 5 23 1/4 23 1/4 23 1/4 8 1/8 1 3/8 BT Shp 218 1 7/8 1 1/4 1 3/4 + 1/8 2 3/4 1 1/2 BTR h 30 1 7/8 1 5/8 1 5/8 2 1/4 7/8 BTU Int 142 1 7/8 1 5/8 1 3/4 + 1/8 7 3/4 2 7/8 BVR 1 7 1/2 7 1/2 7 1/2 + 1/4 28 3/4 15 3/4 BWIP .24 .9 20 1120 27 1/2 26 1/4 27 1/2 +1 1/4 30 14 1/4 Babage 19 1284 21 1/4 20 20 3/4 +1 1/4 37 3/4 3 3/4 BachInf 694 6 1/2 6 6 1/4 20 12 BackBay 232 14 1/4 13 13 1/2 + 1/2 28 1/2 17 1/2 BadgrP .80 nt 8 5/8 1 Bailey 25 187 6 5/8 6 3/8 6 5/8 + 1/4 BakrCm h nt 3 7/8 1 3/8 BkHg wt 225 1 1/2 1 1/2 1 1/2 - 1/8 19 5/8 7 5/8 BakerJ .06 .3 28 2930 20 1/8 19 3/8 20 + 1/2 11 1/4 5 1/2 Balchm s 27 2 6 3/4 6 3/4 6 3/4 - 1/4 36 27 BaldLy .50 a nt 35 25 BldLyB .50 a nt 17 8 1/4 BaldPia nt 35 1/4 18 3/4 Ballard 44 1390 29 1/4 28 1/2 29 + 1/4 3 5/8 15/32 BalVet 97 9/16 1/2 9/16 25 1/4 11 BalyGm 24 4699 17 3/4 16 3/8 17 +1 11 1/4 5 Baltek 40 6 1/4 6 1/4 6 1/4 + 1/2 28 1/4 17 7/8 BanPonc .80 3.0 10 497 26 1/4 25 3/4 26 1/4 + 3/8 131 104 1/2 BncOn pf 3.00 nt 70 58 3/8 BcOne pfC 3.50 5.0 211 69 5/8 69 1/4 69 5/8 4 7/8 1 1/4 Bancins 14 78 4 1/16 3 7/8 4 - 1/4 32 1/2 25 3/4 BcpSou 1.08 3.3 10 36 32 1/2 31 32 1/2 +1 15 10 1/4 BcpNJ .48 nt 26 3/4 13 3/4 Banctec 12 99 24 3/4 24 24 1/4 - 1/2 14 1/4 10 BandoM .88 a 7.5 14 33 12 3/4 11 3/4 11 3/4 - 3/4 12 7/8 5 1/2 BkSou 696 12 5/8 12 3/8 12 3/8 - 1/4 12 1/2 8 1/4 BkETN .10 e nt 28 16 1/2 BkGran s .40 1.5 16 12 28 26 1/2 26 1/2 - 1/2 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 nt 6 3 1/4 BkSPed 23 3 1/4 3 1/4 3 1/4 20 17 1/2 BkSC .32 1.8 20 17 3/4 17 3/4 17 3/4 + 1/4 7 3/4 1/2 BankAtl 39 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 2 9 3/4 9 3/4 9 3/4 - 1/2 16 7 BkWorc .11 e .8 11 1523 14 1/4 13 1/4 13 3/4 + 1/8 25 1/2 15 1/4 Bankrs .58 2.3 7 59 25 24 1/4 25 + 3/4 10 1/2 4 1/4 BnkFst .07 j 33 66 9 1/4 9 1/4 9 1/4 - 1/2 11/16 1/8 vBkNte 71 9/16 7/16 9/16 +1/16 15 1/2 7 3/4 Bknth 10 14 14 14 +1 39 3/4 24 3/4 Banta .64 1.6 15 198 39 3/4 39 1/4 39 3/4 + 1/2 11/32 1/16 BanyMt 2 1/8 1/8 1/8 3/4 1/4 BanyM3 23 11/32 11/32 11/32 -1/16 1 7/8 3/4 BanySL2 62 7/8 13/16 13/16 5 1/4 3 5/8 BanySL .40 10.7 9 93 3 7/8 3 3/4 3 3/4 - 1/8 22 10 1/4 BanynSy 2603 20 3/4 20 20 1/2 22 12 1/4 Bareft 16 142 17 3/4 17 1/4 17 3/4 15 1/2 6 1/4 Barra 15 474 7 6 5/8 6 3/4 - 1/4 8 5/8 3 1/8 BaretRs 106 2188 8 3/4 8 3/8 8 1/2 + 1/8 2 1/8 3/4 BarrLab nt 1/2 1/32 BarLb wtA 260 1/8 1/8 1/8 +3/32 4 5/8 1 3/4 BarTch 1083 2 5/16 2 2 1/4 + 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 83 1/2 1/2 1/2 4 3/4 1 1/2 BsTnB nt 1 7/16 1/4 BseTn wt 35 13/16 3/4 3/4 -1/16 5 1 3/8 BsTnA 18 812 3 7/8 3 1/2 3 7/8 + 1/4 35 21 BasPtr nt 3/8 1/16 Basin nt 14 1/4 8 1/4 BasExpl 528 11 5/8 11 3/8 11 5/8 + 1/4 41 22 1/8 BsetF s .84 2.4 11 11 34 3/4 34 34 3/8 - 3/8 21 3/4 15 3/8 BayVw .60 3.4 10 541 17 3/4 17 17 3/4 + 3/8 37 1/2 16 1/2 BayBks 18 826 35 3/4 34 1/2 35 5/8 +1 3/8 25/32 7/32 Bayprt 481 21/32 19/32 21/32 +1/32 21 3/4 9 1/4 BeauCtl .28 2.6 14 54 11 10 1/2 10 7/8 + 1/8 28 14 BedBath 1221 28 1/4 27 1/4 28 1/4 + 1/4 14 8 1/2 Beebas .78 e 6.7 9 121 11 5/8 11 1/2 11 5/8 + 1/8 20 1/2 5 3/8 BelFuse 15 1024 20 1/2 19 3/4 20 1/4 + 1/4 3/4 1/8 Belcor 50 1/4 3/16 1/4 8 1/4 4 7/8 BeldBlk 52 2 7 3/4 7 3/4 7 3/4 11 8 Belize .11 e 1.2 2 9 1/2 9 1/2 9 1/2 +1 38 3/4 26 BellBcp 2310 39 1/4 38 1/4 38 3/4 + 1/2 24 1/2 16 1/2 BellSpt 23 46 23 3/4 23 1/4 23 1/2 + 1/4 21/32 5/16 Belwet 30 5/8 5/8 5/8 5/32 1/16 Belmrl nt 33 3/4 15 7/8 BenJer s 28 1943 30 1/4 28 29 5/8 +1 3/8 6 1/4 3 5/8 BFrankR 16 67 6 1/4 5 7/8 6 1/4 + 3/8 2 1/2 15/16 Benhan 15 2 1 1/2 1 1/2 1 1/2 1/4 1/32 Benhn wt nt 1 9/32 5/8 BenhnA 7 12 25/32 25/32 25/32 2 3/8 1 Benhn un nt 13/32 1/32 Beres 9 69 5/16 9/32 9/32 -1/32 47 3/4 25 1/4 Berkley .36 .8 17 687 46 3/4 46 1/4 46 1/2 16 1/2 13 3/4 BerkGs 1.08 6.9 14 34 15 3/4 15 15 5/8 + 1/8 23 13 1/4 Bertuci s 33 823 17 3/4 16 1/2 17 3/4 +1 1/8 9 1/8 5 Bestop 68 8 1/4 7 7/8 8 1/8 - 1/8 13 1/2 10 3/4 BethlBc .32 nt 66 1/4 48 1/4 BetzLb 1.36 2.4 22 196 57 1/2 56 3/4 57 - 1/4 3 1/2 1/4 BevHFan 4 112 3/4 9/16 9/16 -1/16 16 1/4 10 5/8 Big B .20 1.3 15 137 15 1/2 15 3/8 15 3/8 14 1/2 4 7/32 BigOTr s 15 486 13 3/4 12 7/8 13 - 1/8 4 1/2 3 3/4 BigRck 20 4 1/4 4 4 - 1/4 5 1/2 3 BillyBl 41 5 1/8 4 7/8 5 1/8 + 1/4 1 5/16 3/8 BillyBl wt 200 1 5/16 1 3/16 1 5/16 + 1/4 20 3/4 12 3/4 Bindly .06 .5 9 1858 13 1/8 12 7/8 13 7 3/8 3 3/4 BiVasc 82 4 7/8 4 5/8 4 5/8 3 1/4 1 1/2 Bio:Dyn 162 3 1/4 2 3/4 2 7/8 1 1/2 Bio:Dy wt 18 3/4 3/4 3/4 5 1/4 4 BioImg 311 5 4 3/4 4 3/4 - 1/4 1 9/16 3/4 BioIm wt 61 1 1/16 1 1/16 1 1/16 6 3/8 3 1/2 BioLogic 66 27 5 1/4 4 3/4 5 1/4 + 1/2 2 7/8 7/8 BioDent 430 1 13/16 1 3/4 1 13/16 5 3/4 1 3/4 BioMWst 499 3 3/8 3 1/8 3 3/8 1 5/8 7/8 BioMW wtB 209 1 3/8 1 1/4 1 1/4 +1/16 19 3 1/4 BioSpec s 21 588 8 7/8 7 1/2 8 3/4 + 3/4 29 7/8 10 5/8 BioPhar 72 14 1/8 13 1/4 14 + 1/2 6 3 1/4 Biocir 13 6 1/4 6 6 1/4 + 1/2 8 1/4 1 13/16 Bioctrl 301 3 7/8 3 1/2 3 3/4 +3/16 4 15/16 1 5/8 BiodyIn 511 3 7/8 3 7/16 3 7/8 +5/16 49 18 1/4 Biogen 114 10201 47 44 3/4 45 1/2 + 3/8 32 1/4 9 3/4 Biogn wt 320 29 25 3/4 27 3/4 +1 1/4 9 3 1/4 Bioject 68 4 1/8 4 1/16 4 1/16 -1/16 15 3/4 6 1/4 Biomag 122 11 1/2 11 1/8 11 1/2 + 3/8 27 3/4 6 Biomatr 88 9 1/2 8 1/2 9 - 1/4 2 1/4 13/16 Biomch 271 1 3/8 1 1/4 1 1/4 1 1/8 Biomc wt 30 5/16 5/16 5/16 +1/16 11/16 1/8 Biomch wt nt 7 3/4 2 3/4 Biomc un nt 3 3/8 1 Biomer 111 1 5/8 1 3/8 1 1/2 32 3/8 13 3/4 Biomet s 35 12861 16 3/4 15 1/2 16 1/4 + 3/4 26 1/4 5 3/4 Biomira 1634 7 1/4 6 3/4 7 1/8 - 1/8 6 3/4 13/16 Bioplst 49 1 1/8 1 1 1/8 2 3/4 7/8 Biopool 10 1 15/16 1 15/16 1 15/16 15/16 1/8 Biopol wt nt 10 1/4 3 Biop un nt 5 3 1/2 Biorlease 53 4 3 1/2 4 12 5 Biosph 36 31 8 1/4 7 1/2 7 1/2 14 1/4 7 Biosys 356 10 1/4 9 7/8 10 1/8 + 3/8 5 3/4 1 3/8 BioTInt 293 2 1/4 1 7/8 2 11 3/4 4 1/2 BioTcG 3299 6 5/8 6 6 1/2 - 1/8 2 1 BioTG 95 40 1 5/8 1 1/2 1 1/2 - 1/8 3 1 1/2 BioTG wt96 nt 4 7/8 2 1/8 BiotcDv 63 38 3 1/8 2 7/8 3 1/8 12 1/8 8 Biotime 167 9 3/4 9 1/2 9 3/4 18 3/4 11 1/4 BirdCp .20 1.7 21 1 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 16 3 3/8 3 1/8 3 1/8 - 1/4 20 1/2 4 5/8 Birtchr 1761 8 5/8 8 1/8 8 1/8 - 1/2 5 3 3/8 Bitwse 170 5 4 7/8 5 + 1/8 4 2 BlisLau 2 6 1 3/8 BlocDv 739 2 7/16 2 5/16 2 5/16 61 42 1/2 BlckD 1.00 b 2.0 15 27 51 50 3/4 50 3/4 + 1/4 7 5 5/8 BlChip 341 7 6 3/8 6 3/8 - 5/8 1 11/16 3/4 BlChip wt 341 1 11/16 1 1/2 1 1/2 -3/16 3/16 1/16 BluDolp nt 7 3/8 5 1/4 BRdg un 9 6 3/4 6 3/4 6 3/4 10 1/4 2 1/4 Blyth 2776 11 1/4 9 3/4 11 1/4 +1 2 3/16 9/16 Blyvoor .05 e 8.9 163 11/16 9/16 9/16 53 5/8 41 1/2 BoatBn 2.24 4.3 11 1036 51 5/8 51 1/8 51 5/8 + 1/2 22 1/8 14 3/8 BobEvn s .25 1.3 20 405 19 3/4 19 1/2 19 1/2 1 5/8 3/4 BobBrk 1 1 3/4 3/4 3/4 4 11/16 3/8 BocaRa s 242 9/16 1/2 1/2 -1/32 10 3/4 3 1/2 BodyDr 9 15 4 1/4 3 3/4 4 1/4 1 1/4 5/32 BolsCh 176 1/4 1/4 1/4 5/16 3/32 BolsCh pf 232 1/4 3/16 7/32 +1/32 15 1/2 4 BonTon 10 431 8 7 1/4 8 + 1/4 11 1/2 8 1/2 Bonray 1 8 1/2 8 1/2 8 1/2 - 3/8 3/8 1/16 Bonso nt 2 1/2 Bons un nt 15 1/2 14 BookMill 754 16 15 16 +1 25 1/2 12 1/4 BooleB 145 22 3/4 22 1/4 22 3/8 - 5/8 11 3/4 10 1/8 Boomtwn 1133 13 11 1/2 12 3/4 +1 3 7/8 1 3/4 BoonEl nt 23 13 1/2 Boral s .46 i 3.1 1 14 5/8 14 5/8 14 5/8 + 3/8 86 3/4 25 1/4 Borlnd 23892 32 3/4 29 30 1/2 -1 3/4 22 1/2 16 BostAc .30 1.8 15 465 18 1/4 17 17 -1 1/4 30 1/2 21 BostBc .68 2.4 7 345 28 1/4 27 1/2 28 1/4 + 3/4 4 1 1/2 BstnDig 13 151 2 1/2 2 2 7 2 1/4 BstnFB 499 5 3/4 5 3/8 5 3/4 + 1/4 4 2 1/2 BostPc 20 2 1/2 2 1/2 2 1/2 1 1/4 3/4 BstPc wt nt 5 3/8 3 1/8 BostP un 2 3 5/8 3 5/8 3 5/8 6 7/8 2 3/8 BostTc 8377 7 3/16 6 3/8 6 15/16 +1/16 15 3/4 12 3/4 BlvdBc 27 6 14 1/4 14 14 3 3/4 1 BntyGp s nt 15 1/2 11 5/8 Bwater 1.19 e 8.5 2 14 14 14 +1 25 1/4 9 1/4 BoxEn A 20 10 9 3/4 9 3/4 - 1/4 19 1/2 9 BoxEn B 1026 9 7/8 9 1/4 9 3/8 - 3/8 3 5/8 1 1/2 BradPhm 400 2 3/4 2 1/2 2 1/2 -3/16 1 11/16 1/4 BrdP wtA 455 3/4 5/8 11/16 -1/16 3/4 1/16 BrdP wtB 65 7/16 13/32 13/32 -1/32 11 4 1/2 BradP un 80 6 7/8 6 1/2 6 1/2 - 1/8 37 1/4 29 BradyW .60 1.6 32 5 36 3/4 36 3/4 36 3/4 +1 3 3/4 5/8 Branrd s 1 1 1/2 1 1/2 1 1/2 8 3/4 2 3/4 Brantre 7 48 8 3/8 8 8 3/8 + 3/8 23 7/8 14 Brand 19 385 17 3/4 16 3/4 17 3/4 + 1/2 8 9/16 5 1/2 Brandn s .20 2.3 16 86 9 1/2 8 8 7/8 + 5/8 2 1/4 BrnfdSv 10 3/4 3/4 3/4 7/16 1/16 BfdS wtA nt 5/16 1/8 BfdS wtB nt 1 1/2 1/2 BrfdS un nt 8 1/4 3 1/2 Brauns 14 321 8 1/4 8 8 1/8 21/32 3/32 Brkwt g 213 1/4 3/16 3/16 8 1/4 5 1/4 Brenco .20 3.3 32 47 6 5 5/8 6 3 1/2 1 3/4 Brendle 6 1 3/4 1 3/4 1 3/4 27 19 1/2 BrentB .54 2.0 11 1 27 27 27 + 3/4 24 3/4 14 BrdgF s .12 a .7 35 10 17 17 17 3 5/8 7/8 Brilund 38 1 1/8 1 1 + 1/8 7 5/8 2 1/2 BriteV 37 2 3/4 2 3/4 2 3/4 18 1/2 14 3/4 BritBio nt 7 1/2 3 BroadN 7 5 5 5 - 3/8 10 7/8 3 BdcstIn 28 220 5 1/4 5 5 1/4 9 1/4 7 3/4 BdwySey 216 9 1/4 8 7/8 9 + 1/4 37 1/4 12 1/2 BrodSf 38 1952 38 3/4 36 38 +1 7/8 21 8 Brktree 15 2456 12 10 1/4 11 1/4 + 3/4 13 10 Broktrt 349 12 1/2 11 1/4 11 3/4 + 1/4 8 3/4 3 3/8 BrTom 4 8 3/8 8 1/4 8 3/8 16 7/8 10 1/2 Brunos .22 1.9 22 2720 11 5/8 11 11 5/8 + 1/2 2 13/32 BrshCr 1653 17/32 7/16 1/2 +1/32 22 6 1/2 BrynMw nt 27 1/4 11 1/4 Buckle 235 27 1/4 26 26 1/4 11 5/8 3 3/4 Buffels .67 e 15.8 60 4 3/4 4 1/4 4 1/4 - 1/2 39 1/4 22 Buffet s 29 2253 29 1/4 28 1/2 29 + 1/2 10 1/2 5 1/2 BuildT 46 8 7 5/8 7 7/8 + 1/8 2 1 3/8 BulBear nt 1 1/4 3/8 BullRGd 429 7/8 25/32 25/32 +1/32 1 1/8 3/4 Burke 10 7/8 7/8 7/8 - 1/8 24 16 1/2 BurmhC 1.25 e 6.1 1 20 3/8 20 3/8 20 3/8 + 3/8 6 7/8 1 13/16 BurnpS 181 2 9/16 2 1/4 2 1/4 - 1/8 8 1/2 4 1/8 BurrBr 8 4 1/2 4 1/2 4 1/2 3 1/2 1/4 Burrit 7 3/8 3/8 3/8 4 1/8 2 1/4 BusBcp nt 25 18 1/2 BusnRc 15 482 20 1/2 20 1/8 20 1/4 - 1/4 7 11/16 1 7/8 Butler s 90 3 1/2 3 1/2 3 1/2 14 1/2 9 1/4 ButlrMf 13 13 3/4 13 3/4 13 3/4 - 1/2 21 1/2 7 1/2 Butrey 23 137 9 1/2 9 9 - 1/4 14 1/4 3 Bytex 1626 4 1/2 3 3/8 4 1/2 +1 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