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: 11-12, NYSE - Beginning with letter B Date: Thu, 12 Nov 92 18:41:26 EST Message-ID: <39.1992Nov12.184126@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 1203 34 7/8 34 1/2 34 1/2 + 1/8 15 1/2 6 1/8 BET .43e 6.1 6 117 7 1/4 7 7 19 7/8 10 BJS 40 550 16 1/4 16 1/8 16 1/4 + 1/8 12 1/8 6 1/2 BMC 6 114 7 7/8 7 1/2 7 1/2 - 3/8 32 5/8 27 1/4 BP Pru 3.03e 9.8 130 31 30 7/8 30 7/8 - 1/8 32 1/4 26 5/8 BRE 2.40 7.5 13 64 32 1/4 31 5/8 32 - 1/4 4 1 3/4 BRT 42 2 1/2 2 3/8 2 3/8 8 1/4 4 7/8 Bairnco .20 3.0 12 173 6 5/8 6 1/2 6 5/8 19 1/8 15 7/8 BakrF 1.81e 10.6 85 17 1/4 17 1/8 17 1/8 + 1/8 25 3/8 15 7/8 BakrHu .46 2.3 89 2976 20 3/4 20 1/8 20 3/8 - 3/8 30 1/8 20 3/8 Baldor .52 1.7 22 37 30 1/4 29 3/4 30 1/8 + 1/8 39 1/2 28 Ball 1.24 3.7 16 500 33 1/2 32 3/4 33 3/8 + 3/4 8 1/4 3 1/2 BallyMf 2818 6 1/2 6 1/4 6 3/8 9 3/8 4 1/8 BaltBcp 338 6 1/2 6 3/8 6 3/8 - 1/8 24 3/8 19 3/4 BaltGE s 1.44 6.4 15 1635 22 1/2 22 1/4 22 1/2 11 2 3/8 BncFla 4 836 12 1/4 11 12 1/8 +1 1/8 50 37 3/4 BncOne 1.28 2.6 15 4241 48 5/8 48 3/8 48 1/2 - 1/8 3 3/4 5/16 BanTex 150 106 1 1/2 1 3/8 1 1/2 28 1/2 24 3/8 BncBil pf 2.11e 8.2 73 25 7/8 25 1/2 25 7/8 30 18 7/8 BcBilV 1.64e 8.5 4 54 19 5/8 19 1/8 19 3/8 + 1/2 20 1/8 12 5/8 BncCtrl 1.02e 8.1 7 2 12 5/8 12 5/8 12 5/8 - 1/8 17 1/8 13 1/4 BnCPor n 36 13 3/4 13 1/2 13 1/2 - 1/8 27 1/8 20 1/8 BcLatn n 323 26 3/4 26 3/8 26 1/2 49 1/2 33 BnSant 2.33e 6.3 7 197 37 1/4 36 5/8 37 1/8 + 3/4 52 39 3/8 BcpHw s 1.29 2.9 10 285 44 5/8 43 7/8 44 5/8 + 1/2 73 1/4 55 1/2 Bandag s .60 1.0 20 131 62 1/2 61 1/4 62 1/2 +1 71 55 3/8 Bandg A .60 1.0 20 106 60 59 3/8 60 + 1/4 20 16 1/4 BangH 1.32 6.8 12 26 19 5/8 19 1/2 19 1/2 - 1/8 25 1/2 9 5/8 BkBost .10e .4 8 5994 23 22 5/8 22 7/8 + 1/4 47 1/4 28 3/4 BkB pfA 3.13e 7.4 62 43 1/4 42 1/4 42 1/2 - 7/8 43 1/2 28 1/8 BkB pfB 3.04e 7.4 35 41 1/8 40 3/4 40 7/8 + 1/8 76 1/4 50 BkB pfC 5.54e 7.8 z300 71 71 71 + 1/4 27 7/8 23 7/8 BkB pfE 2.15 8.8 557 24 1/2 24 1/4 24 3/8 - 1/8 48 3/4 25 3/4 BkNY 1.52 3.1 12 2235 48 3/4 48 48 3/8 + 1/8 48 37 BNY adA 3.25e 7.1 1268 45 3/4 45 3/4 45 3/4 49 3/4 30 5/8 BankAm 1.30 3.0 10 6171 43 1/4 42 7/8 43 47 5/8 40 1/2 BkAm pfA 3.25e 7.3 71 44 5/8 44 1/4 44 1/4 + 1/8 83 3/8 69 3/4 BkAm pfB 6.00 8.0 157 77 75 75 -1 1/2 29 25 1/2 BkAm pfF 2.41 9.1 83 26 1/2 26 1/4 26 3/8 + 1/8 63 1/4 45 1/2 BkAm pfG 3.25 5.7 21 57 1/4 57 1/4 57 1/4 + 1/4 28 1/8 24 1/2 BkAm pfH 2.25 8.9 583 25 1/2 25 25 1/4 - 1/8 25 22 7/8 BkAm pfM 1.97 8.3 295 23 7/8 23 1/2 23 7/8 + 1/4 25 7/8 23 1/2 BkAm pfL 2.04 8.6 236 24 23 5/8 23 3/4 30 3/4 28 3/8 BkAm pfI 2.75 9.6 9 28 3/4 28 5/8 28 3/4 - 1/8 30 5/8 28 1/4 BkAm pfJ 2.75 9.5 128 29 1/8 28 3/4 28 7/8 - 1/4 26 3/4 23 3/4 BkAm pfK 2.09 8.6 406 24 1/2 24 24 1/4 + 1/8 68 50 BankTr 2.80 4.2 8 1885 66 1/2 66 66 1/4 - 1/8 27 1/8 24 BnkTr un 68 25 1/4 25 25 1/8 8 1/2 3 3/4 BanrAer 11 296 5 4 3/4 5 + 1/8 15/16 5/16 BanyMF 389 1/2 13/32 13/32 -3/32 28 3/8 24 5/8 BarB prA 2.78 10.7 590 26 25 5/8 25 7/8 + 1/8 29 1/8 24 3/4 BarB pfB 2.72 10.6 166 25 7/8 25 5/8 25 3/4 + 1/8 29 1/2 25 3/4 BarB pfC 2.81 10.6 57 26 7/8 26 1/2 26 5/8 - 1/8 30 1/4 25 3/4 BarB pfD 2.87 10.7 159 27 26 5/8 26 3/4 30 1/2 20 1/8 Barclay 1.98e 8.8 17 79 23 22 3/8 22 3/8 + 1/8 34 22 1/2 Bard .52 1.7 24 1781 31 5/8 30 7/8 31 + 1/8 38 28 1/4 BarnGp 1.40 4.6 12 30 30 1/2 30 1/4 30 1/4 - 1/2 43 26 1/2 Barnett 1.32 3.1 18 4364 43 42 3/8 42 7/8 + 1/4 88 3/8 63 Barnt pfA 4.50 5.1 59 88 88 88 + 1/8 65 47 3/8 Barnt pfC 4.00 6.3 52 65 64 64 - 3/4 7 1/2 4 1/2 Baroid .20 3.3 22 2909 6 5 3/4 6 + 1/8 23 1/4 16 Bass .89e 5.3 10 14 16 7/8 16 3/4 16 3/4 8 5/8 4 1/2 BatlMt .05 1.1 4537 4 3/4 4 1/2 4 3/4 + 1/8 60 1/2 44 1/2 BauschL .80 1.4 21 2130 59 57 3/8 57 3/8 - 5/8 40 7/8 30 1/2 Baxter .85 2.4 17 8729 35 3/8 34 7/8 35 3/8 + 7/8 26 1/2 20 3/4 BaySGs 1.38 5.4 18 66 25 7/8 25 3/4 25 3/4 17 3/4 11 7/8 BearSt .60a 3.8 5 2407 16 15 3/4 15 3/4 - 1/8 23 5/8 16 BckIns .32 1.4 16 198 23 1/8 22 3/4 22 7/8 - 3/8 78 7/8 58 BectDk 1.20 1.6 15 477 78 3/8 77 77 -1 1/4 37 1/2 20 1/8 BeldnH .64 2.3 20 18 28 1/8 28 28 - 3/8 49 3/4 40 1/4 BellAtl 2.60 5.8 14 6692 45 1/8 44 1/2 44 5/8 - 1/4 13 1/8 9 1/4 BellInd .40 3.4 69 11 11 3/4 11 3/4 11 3/4 - 3/8 55 1/2 43 3/8 BellSo 2.76 5.9 15 5536 47 1/2 46 3/4 47 - 1/4 46 7/8 24 1/4 BeloAH .56 1.3 27 702 44 1/4 43 3/4 44 - 1/4 29 5/8 17 3/4 Bemis s .46 2.0 20 538 23 3/8 22 7/8 23 1/4 + 1/8 67 1/4 54 1/4 BenfCp 2.80 4.8 10 168 59 3/8 58 1/2 58 3/4 - 3/8 23 1/8 16 3/4 Beneton .50e 2.5 6 20 19 3/4 19 3/4 + 1/4 1 3/8 11/16 BengtB 314 13/16 3/4 13/16 9950 8150 BerkHa 43 z110 9825 9675 9825 +150 9 1/2 7 1/4 BerkRty .80 10.0 357 8 1/4 7 7/8 8 24 15 3/4 Berlitz .56 3.2 32 1023 18 16 3/4 17 1/2 - 3/8 14 1/4 10 1/2 BerryP .60 5.2 15 104 11 7/8 11 1/2 11 1/2 - 3/8 35 3/8 11 7/8 BestBy 32 860 33 3/4 32 3/4 32 3/4 - 3/4 25 1/4 12 BetHld A 24 56 14 13 3/4 13 3/4 - 1/4 17 1/4 10 BethStl 2369 14 13 3/4 14 + 1/8 51 3/8 40 1/2 BthSt pf 5.00 10.1 25 49 3/4 49 3/8 49 3/4 + 1/2 26 20 3/4 BthS pfB 2.50 10.0 108 25 24 3/4 25 + 1/8 12 1/4 6 7/8 Bevrly 24 7023 12 3/8 11 7/8 11 7/8 - 1/8 51 29 3/8 BicCp 1.12a 2.3 15 152 48 5/8 47 7/8 48 3/8 + 5/8 26 1/2 15 Biocft .10a .5 169 19 3/4 19 3/8 19 3/8 - 1/8 14 7 1/2 Biowht n 990 9 3/8 9 1/8 9 1/4 -1 1/4 32 1/4 17 3/4 BirStl .50 1.6 19 1280 31 3/4 30 7/8 30 7/8 - 5/8 26 7/8 14 1/8 BlackD .40 2.1 24 3004 19 1/8 18 7/8 19 32 1/4 25 BlkHCp s 1.24 4.8 16 91 26 25 5/8 25 7/8 - 1/8 10 3/4 9 1/2 Blk1998 .72 7.3 675 10 9 7/8 9 7/8 10 1/8 9 1/4 Blk2001 n .06e .6 1128 9 1/2 9 1/4 9 3/8 11 3/8 9 7/8 BlkAdv .82 8.1 95 10 1/4 10 1/8 10 1/8 - 1/8 15 1/4 15 BlkCA08 n 119 15 15 15 15 3/8 15 BlkFL08 n 55 15 1/8 15 15 1/8 + 1/8 11 8 7/8 BlkIT .85 9.6 1197 9 8 7/8 8 7/8 15 1/8 15 Blk2008 n 1686 15 15 15 - 1/8 10 3/8 9 1/4 BlkIMT n .62 6.3 175 10 9 7/8 9 7/8 - 1/8 10 1/2 9 1/8 BlkIQT n .81 8.4 507 9 5/8 9 1/2 9 5/8 10 3/8 9 3/8 BlkMTar .61 6.3 627 9 7/8 9 3/4 9 3/4 15 1/4 15 BlkNY08 n 48 15 15 15 15 1/2 12 3/4 BlkNA n 1.31 9.6 424 13 3/4 13 1/2 13 5/8 11 9 3/8 BlkStr .82 8.5 1071 9 5/8 9 1/2 9 5/8 + 1/8 11 1/8 9 3/4 BlkTT .80 8.0 1075 10 9 7/8 10 41 1/8 30 1/8 BlckHR 1.00 2.6 26 1995 38 1/8 37 3/4 38 1/8 15 7/8 10 5/8 BlockE .04e .2 25 18648 16 3/8 15 5/8 16 3/8 + 5/8 8 1/4 7 BlueChp .77e 9.8 119 7 7/8 7 3/4 7 7/8 + 1/8 54 5/8 34 1/8 Boeing 1.00 2.8 7 12145 35 1/4 34 7/8 35 1/4 + 1/8 27 16 3/8 BoiseC .60 3.1 769 19 3/8 19 1/8 19 3/8 + 1/4 25 3/8 19 3/4 BoisC pf 1.79 8.3 172 21 1/2 21 1/8 21 1/2 + 1/8 6 3/4 3 5/8 BoltBer .06 1.2 26 640 5 1/4 5 5 - 1/4 24 1/8 12 3/8 BordC pr 1.80e 13.7 10 782 13 1/2 13 1/8 13 1/8 - 3/8 22 7/8 12 1/8 BordCh 1.80e 13.8 13 296 13 3/8 12 3/4 13 - 1/4 34 7/8 26 1/4 Borden 1.20 4.4 2429 27 3/8 27 1/8 27 3/8 23 7/8 17 1/4 BCelts 1.25e 7.2 14 89 17 5/8 17 1/8 17 1/4 - 3/8 26 7/8 22 1/8 BostEd 1.64 6.1 13 1457 26 3/4 26 1/2 26 3/4 + 1/4 26 3/8 25 BosE pfA 2.06 8.2 34 25 1/4 25 1/4 25 1/4 + 1/8 20 7/8 14 BostSc n 38 1091 20 3/8 20 1/8 20 1/8 27 1/4 17 5/8 Bowatr 1.20 5.5 1501 22 21 5/8 22 + 3/8 19 10 5/8 Bradles n .60 3.2 1030 19 18 1/2 18 3/4 - 1/4 23 5/8 11 1/8 Brazil .28e 2.1 370 13 3/4 13 1/2 13 5/8 - 1/4 17 3/4 8 3/8 BrazEF n 104 8 7/8 8 3/4 8 3/4 + 1/8 54 3/4 38 1/4 BrigSt 1.68 3.4 14 293 49 1/2 49 49 - 7/8 28 3/8 18 1/8 BrillCA n 386 25 1/2 24 7/8 25 - 1/2 41 1/4 29 5/8 Brinkr s 32 255 40 38 7/8 39 -1 90 1/8 60 BrMySq 2.76 4.0 17 14799 69 3/8 68 5/8 68 3/4 + 1/4 57 1/2 35 1/8 BritAir 2.54e 5.8 1118 43 1/2 43 1/4 43 1/2 - 1/2 49 1/2 40 1/8 BritGas 2.67e 6.3 23 381 42 1/2 41 7/8 42 3/8 + 1/2 4 1/8 1/64 BritP wt 296 1/32 1/64 1/64 72 7/8 41 3/8 BritPt 3.57e 8.1 28 5380 44 1/4 43 7/8 44 1/4 + 3/8 16 1/2 7 1/8 BritStl 1.10e 14.4 1476 7 3/4 7 1/2 7 5/8 - 1/4 70 5/8 53 7/8 BritTel 3.51e 5.9 12 427 59 3/8 59 59 1/8 +1 5/8 50 40 1/2 BrTel pp 2.18e 5.0 174 43 1/4 43 43 1/4 +2 1/8 24 1/4 13 7/8 BroadIn .25 1.0 15 1578 24 3/4 24 1/8 24 3/4 + 3/4 16 3/4 12 3/8 Broad pfP 1.11 6.8 29 16 3/8 16 1/4 16 3/8 + 1/8 26 3/4 24 3/4 Broad pfB 2.31 9.1 327 25 1/4 25 1/8 25 1/4 + 1/8 46 7/8 29 7/8 BHP 1.18e 4.0 10 8 29 1/2 29 3/8 29 1/2 - 3/8 6 1/2 2 1/2 Brooke .56 17.2 461 3 3/8 3 1/4 3 1/4 - 1/8 9 1/2 4 7/8 Brooke rt 416 8 7 7/8 8 35 1/4 28 BklyUG 1.94 5.9 16 360 33 32 1/2 32 7/8 - 1/8 10 1/2 5 BwnSh 156 5 3/4 5 5/8 5 3/4 - 1/8 90 1/4 74 7/8 BrnFA 2.44 2.9 15 47 83 1/2 83 1/2 83 1/2 90 70 3/4 BrnFB 2.44 2.8 15 96 86 1/2 86 1/8 86 1/8 - 1/8 6 3/4 5 1/4 BrnF pf .40 6.4 2 6 1/4 6 1/4 6 1/4 + 1/8 28 3/4 21 BrwnGp 1.60 6.4 32 215 25 3/8 24 5/8 24 7/8 - 1/2 25 1/4 16 7/8 BrwnFr .68 2.9 22 1666 23 7/8 23 5/8 23 3/4 - 1/8 17 3/4 10 5/8 Brnwk .44 3.0 46 1758 14 3/4 14 1/4 14 3/4 + 1/2 19 9 1/2 BrshWl .20 1.3 32 52 15 7/8 15 5/8 15 7/8 + 1/8 32 1/8 25 1/2 Buckeye 2.60 9.1 10 209 28 3/4 28 1/4 28 1/2 + 1/2 17 1/4 14 7/8 BunkrH 1.36 8.8 22 15 3/8 15 1/4 15 3/8 15 11 1/4 BKInv 1.56 10.9 22 28 14 1/2 14 1/4 14 1/4 - 1/4 20 1/4 10 1/4 BurlCt s 16 1079 19 17 7/8 18 3/4 + 7/8 15 10 7/8 BurlIE n 2244 12 5/8 12 1/2 12 1/2 - 1/8 47 3/8 33 1/4 BurlNth 1.20 3.0 15 2607 39 7/8 39 1/8 39 7/8 + 5/8 9 5/8 8 1/4 BrlNo pf .55 5.8 1 9 1/2 9 1/2 9 1/2 43 5/8 28 1/8 BrlRsc .50 1.2 29 2059 40 1/2 40 1/8 40 1/4 - 1/8 18 14 1/4 BurnPP 1.36 8.8 103 137 15 5/8 15 1/2 15 1/2 - 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