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: 11-13, NASDAQ - Beginning with letter B Date: Fri, 13 Nov 92 19:45:36 EST Message-ID: <65.1992Nov13.194536@AmeriCast.com> 52 week Yld Vol Net Hi Lo Stock Div % PE 100's Hi Lo Close Change -- -- ----- --- --- -- --- -- -- ----- ------ 2 3/8 BH Bulk nt 30 1/4 20 1/2 BB&T 1.00 3.4 10 501 29 3/4 29 1/2 29 1/2 - 1/4 2 1/16 5/32 BCI nt 2 1/2 3/8 BCT In s nt 15 3/4 8 1/2 BE Aero 20 2862 11 3/4 10 7/8 11 3/4 + 7/8 10 6 1/2 BEI El .08 1.0 7 37 7 3/4 7 3/4 7 3/4 3 3/4 2 3/8 BEI 9 1090 4 3 1/4 3 7/8 + 5/8 6 3/4 2 1/4 BF Ent 10 4 1/4 4 1/4 4 1/4 + 1/2 5 1/2 2 1/2 BFS NY 20 5 5 5 42 1/2 32 BGS .60 a nt 19 1/4 11 BHA nt 18 3/4 11 BHA B nt 9 5/8 5 5/8 BI Inc 62 845 9 1/2 8 7/8 9 1/4 - 1/4 9 1/4 7 BII Ent .10 e nt 17 1/2 9 7/8 BISYS 192 17 1/8 16 3/4 16 3/4 - 3/8 7 4 1/2 BKC Sem nt 4 1/2 1 BKLA nt 79 37 1/4 BMC Sft 31 3186 68 66 67 1/2 + 3/4 11 1/4 6 3/4 BMC Wst 11 11 9 5/8 9 1/4 9 5/8 + 3/8 9 3 1/2 BMJ 10 15 4 3/4 4 5/8 4 3/4 + 3/8 3 3/4 2 1/4 BMR Fn nt 3 3/4 BNH 16 1 1/4 1 1 + 1/8 19 1/8 BOK s nt 9 1/2 4 1/8 BPI Env 140 5 7/8 5 1/2 5 7/8 + 1/8 9 3/8 4 1/4 BPI pf 34 5 7/8 5 1/2 5 1/2 - 3/8 8 1/4 4 3/4 BPI un 727 8 1/4 7 1/2 7 7/8 + 1/8 2 9/16 2 1/8 BRL g nt 26 14 1/4 BSB Bcp .80 3.2 8 22 25 24 1/2 25 - 1/2 27 1/2 17 BT Fin 1.00 b 4.4 8 2 22 1/2 22 1/2 22 1/2 -1 1/2 8 1/8 1 1/4 BT Shp 111 1 3/4 1 1/8 1 1/4 - 1/8 2 3/4 1 1/2 BTR h 10 1 7/8 1 7/8 1 7/8 2 1/4 7/8 BTU Int 15 1 3/4 1 1/2 1 3/4 + 1/8 7 3/4 2 7/8 BVR 43 7 1/2 7 1/4 7 1/4 - 3/8 28 3/4 15 3/4 BWIP .24 .9 20 994 28 27 1/4 27 1/4 - 3/4 30 14 1/4 Babage 19 113 20 1/2 19 3/4 20 3/8 + 5/8 37 3/4 3 3/4 BachInf 115 6 5 3/4 6 + 1/4 20 12 BackBay 228 13 1/2 12 3/4 12 7/8 - 1/4 28 1/2 17 1/2 BadgrP .80 3.9 64 22 20 20 1/2 -1 8 5/8 1 Bailey 24 30 6 5/8 6 1/2 6 1/2 - 1/8 BakrCm h nt 3 7/8 1 3/8 BkHg wt 265 1 1/2 1 3/8 1 3/8 - 1/8 20 7/8 7 5/8 BakerJ .06 .3 25 4012 20 7/8 20 20 - 5/8 11 1/4 5 1/2 Balchm s .03 nt 36 27 BaldLy .50 a nt 35 25 BldLyB .50 a 1.5 9 58 34 1/4 34 1/4 34 1/4 - 3/4 17 8 1/4 BaldPia 10 40 16 15 5/8 15 5/8 35 1/4 18 3/4 Ballard 42 454 28 1/2 27 3/4 27 3/4 - 3/4 3 5/8 15/32 BalVet 2 5/8 5/8 5/8 + 1/8 25 1/4 11 BalyGm 24 960 17 1/8 16 5/8 17 - 1/8 11 1/4 5 Baltek 20 5 3/4 5 3/4 5 3/4 28 1/4 17 7/8 BanPonc .80 3.1 10 460 26 25 1/2 26 + 1/4 131 104 1/2 BncOn pf 3.00 nt 70 58 3/8 BcOne pfC 3.50 5.0 227 69 7/8 69 1/8 69 3/4 + 1/4 4 7/8 1 1/4 Bancins 14 101 4 1/8 3 3/4 4 + 1/8 32 1/2 25 3/4 BcpSou 1.08 3.3 10 51 32 1/2 32 1/2 32 1/2 +1 15 10 1/4 BcpNJ .48 3.4 13 6 14 1/4 14 1/4 14 1/4 26 3/4 13 3/4 Banctec 13 79 25 1/4 24 3/4 25 - 1/4 14 1/4 10 BandoM .88 a 7.2 15 95 12 1/2 11 3/4 12 1/4 - 1/4 12 7/8 5 1/2 BkSou 939 12 3/8 12 12 1/8 - 1/8 12 1/2 8 1/4 BkETN .10 e nt 28 16 1/2 BkGran s .40 1.5 16 22 28 26 1/2 27 1/4 + 3/4 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 nt 20 17 1/2 BkSC .32 nt 7 3/4 1/2 BankAtl 66 7 1/2 7 7 1/2 + 1/2 12 3 BkAtl pfC nt 9 2 5/8 BnkUtd .10 r 1.2 8 40 8 3/4 8 1/2 8 1/2 - 1/2 16 7 BkWorc .11 e .7 12 56 14 3/4 14 1/4 14 3/4 + 1/4 25 1/2 15 1/4 Bankrs .58 2.4 7 5 25 24 1/4 24 1/4 - 3/4 10 1/2 4 1/4 BnkFst .07 j 33 6 9 1/4 9 1/4 9 1/4 - 1/2 11/16 1/8 vBkNte 220 3/4 9/16 3/4 +3/16 15 1/2 7 3/4 Bknth 3 12 5/8 12 5/8 12 5/8 + 1/8 39 3/4 24 3/4 Banta .64 1.6 15 400 39 3/4 39 1/4 39 3/4 11/32 1/16 BanyMt 45 1/8 1/8 1/8 3/4 1/4 BanyM3 45 11/32 11/32 11/32 1 7/8 3/4 BanySL2 698 7/8 13/16 7/8 +1/16 5 1/4 3 5/8 BanySL .40 10.7 9 23 3 7/8 3 3/4 3 3/4 22 10 1/4 BanynSy 1067 20 3/4 20 20 3/4 + 1/4 22 12 1/4 Bareft nt 15 1/2 6 1/4 Barra 16 22 7 7 7 + 1/2 8 3/4 3 1/8 BaretRs 108 339 8 5/8 8 3/8 8 5/8 + 1/4 2 1/8 3/4 BarrLab nt 1/2 1/32 BarLb wtA nt 4 5/8 1 3/4 BarTch 109 2 1/4 2 2 -3/16 3 1/4 5/8 BarTc wt nt 14 4 BarTc un nt 1 1/4 BaryJ wt nt 2 3/8 BaryJw nt 4 3/4 1 1/2 BsTnB nt 1 7/16 1/4 BseTn wt 312 15/16 3/4 7/8 +1/16 5 1 3/8 BsTnA 18 218 4 3 7/8 3 7/8 35 21 BasPtr 45 32 22 3/4 22 1/4 22 3/4 + 1/4 3/8 1/16 Basin 45 1/8 1/8 1/8 14 1/4 8 1/4 BasExpl nt 41 22 1/8 BsetF s .84 2.4 11 34 35 34 35 21 3/4 15 3/8 BayVw .60 3.4 10 16 18 1/4 17 1/2 17 1/2 38 16 1/2 BayBks 19 1395 37 1/4 36 1/2 36 5/8 - 7/8 25/32 7/32 Bayprt 1458 21/32 5/8 21/32 21 3/4 9 1/4 BeauCtl .28 2.6 14 181 11 10 5/8 10 7/8 - 1/8 28 1/4 14 BedBath 1262 29 1/4 27 1/2 28 3/4 +1 1/4 14 8 1/2 Beebas .78 e 6.8 9 153 11 3/4 11 1/2 11 1/2 - 1/8 20 1/2 5 3/8 BelFuse 15 211 20 1/4 19 3/4 20 1/4 3/4 1/8 Belcor nt 8 1/4 4 7/8 BeldBlk 52 35 8 1/8 7 3/4 7 3/4 11 8 Belize .11 e nt 39 1/4 26 BellBcp 323 37 1/2 37 37 1/2 + 1/2 24 1/2 16 1/2 BellSpt 22 836 22 3/4 22 22 1/8 - 3/8 21/32 5/16 Belwet 222 13/16 19/32 13/16 +7/32 5/32 1/16 Belmrl 17 1/16 1/32 1/16 -1/32 33 3/4 15 7/8 BenJer s 28 655 29 1/2 28 3/4 29 1/2 6 3/8 3 5/8 BFrankR 16 255 6 3/8 6 1/8 6 1/4 + 1/4 2 1/2 15/16 Benhan 16 111 1 9/16 1 1/2 1 9/16 +1/16 1/4 1/32 Benhn wt 73 1/16 1/16 1/16 1 9/32 5/8 BenhnA 7 30 25/32 25/32 25/32 2 3/8 1 Benhn un nt 13/32 1/32 Beres 11 172 11/32 11/32 11/32 47 3/4 25 1/4 Berkley .36 .8 17 1245 46 1/2 46 1/8 46 3/8 - 1/8 16 1/2 13 3/4 BerkGs 1.08 7.2 14 12 15 3/4 15 15 23 13 1/4 Bertuci s 33 255 18 17 18 + 3/8 9 1/8 5 Bestop 66 8 1/4 7 3/4 8 + 1/4 13 1/2 10 3/4 BethlBc .32 nt 66 1/4 48 1/4 BetzLb 1.36 2.4 22 265 57 1/2 57 57 1/2 + 1/8 3 1/2 1/4 BevHFan 5 97 11/16 19/32 5/8 +1/16 16 1/4 10 5/8 Big B .20 1.3 15 66 15 5/8 15 3/8 15 5/8 + 1/4 14 1/2 4 7/32 BigOTr s 16 137 13 5/8 13 13 1/2 + 1/2 4 1/2 3 3/4 BigRck 278 3 7/8 3 3/4 3 7/8 5 1/2 3 BillyBl 23 5 4 3/4 4 3/4 -3/16 1 5/16 3/8 BillyBl wt 57 1 5/16 1 5/16 1 5/16 + 1/4 20 3/4 12 3/4 Bindly .06 .5 9 342 13 12 3/4 12 3/4 - 1/4 7 3/8 3 3/4 BiVasc 100 5 4 3/4 4 3/4 -1/16 3 1/4 1 1/2 Bio:Dyn 206 3 3/8 2 7/8 3 3/8 + 1/2 1 1/2 Bio:Dy wt 3 7/8 3/4 7/8 + 1/8 5 1/4 4 BioImg 134 5 4 3/4 4 7/8 - 1/8 1 9/16 3/4 BioIm wt 5 1 1/16 1 1/16 1 1/16 6 3/8 3 1/2 BioLogic 63 14 5 4 3/4 5 + 1/4 2 7/8 7/8 BioDent 500 1 13/16 1 5/8 1 11/16 5 3/4 1 3/4 BioMWst 464 3 3/8 3 1/4 3 5/16 +1/16 1 5/8 7/8 BioMW wtB 51 1 3/8 1 1/4 1 3/8 19 3 1/4 BioSpec s 21 558 9 1/4 8 1/2 8 1/2 - 7/8 29 7/8 10 5/8 BioPhar 232 15 14 3/8 14 3/8 - 1/4 6 1/4 3 1/4 Biocir 1 5 1/2 5 1/2 5 1/2 - 3/4 8 1/4 1 13/16 Bioctrl 333 3 7/8 3 5/8 3 13/16 -1/16 4 15/16 1 5/8 BiodyIn 690 4 1/4 4 1/16 4 3/16 +1/16 49 18 1/4 Biogen 113 2749 45 3/4 44 1/2 45 1/4 - 1/4 32 1/4 9 3/4 Biogn wt 81 27 1/4 26 1/2 26 7/8 - 1/8 9 3 1/4 Bioject 72 4 1/8 4 1/16 4 1/16 15 3/4 6 1/4 Biomag 140 11 1/4 10 3/4 11 1/4 + 1/8 27 3/4 6 Biomatr 306 9 3/4 8 3/4 9 - 1/2 2 1/4 13/16 Biomch 224 1 5/16 1 1/8 1 3/16 +1/16 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 167 1 5/8 1 3/8 1 5/8 +1/16 32 3/8 13 3/4 Biomet s 35 3996 16 1/2 16 16 1/4 - 1/4 26 1/4 5 3/4 Biomira 235 7 1/8 6 3/4 7 6 3/4 13/16 Bioplst 118 1 1/8 1 1 1/8 + 1/8 2 3/4 7/8 Biopool 175 2 1 7/8 1 7/8 - 1/8 15/16 1/8 Biopol wt 100 3/8 3/8 3/8 +1/16 10 1/4 3 Biop un nt 5 3 1/2 Biorlease 231 4 3 1/2 4 12 5 Biosph 33 12 8 7 7 - 1/2 14 1/4 7 Biosys 7 10 1/4 9 3/4 9 3/4 5 3/4 1 3/8 BioTInt 13 2 1/4 2 2 11 3/4 4 1/2 BioTcG 3428 6 1/2 6 1/8 6 3/8 + 1/4 2 1 BioTG 95 nt 3 1 1/2 BioTG wt96 nt 4 7/8 2 1/8 BiotcDv 63 105 3 1/4 3 1/8 3 1/8 - 1/4 12 1/8 8 Biotime 116 9 3/4 9 1/2 9 3/4 18 3/4 11 1/4 BirdCp .20 1.7 21 2 11 1/2 11 1/2 11 1/2 23 1/2 17 1/2 BirdC pf 1.85 8.8 11 21 21 21 -1 4 7/8 2 1/2 BirdMd 12 3 3/8 3 1/8 3 1/8 20 1/2 4 5/8 Birtchr 993 8 3/8 8 8 - 1/8 5 1/8 3 3/8 Bitwse 355 5 1/2 5 5 1/4 + 1/4 4 2 BlisLau 5 3 1/2 3 1/2 3 1/2 + 7/8 6 1 3/8 BlocDv 855 2 3/8 2 3/16 2 3/16 -1/16 61 42 1/2 BlckD 1.00 b 2.0 16 174 51 1/2 49 1/2 51 - 1/2 7 5 5/8 BlChip 201 7 6 5/16 6 7/8 - 1/8 1 11/16 3/4 BlChip wt nt 3/16 1/16 BluDolp nt 7 3/8 5 1/4 BRdg un nt 12 1/2 2 1/4 Blyth 1559 11 3/4 10 3/4 10 7/8 - 7/8 2 3/16 9/16 Blyvoor .05 e 7.3 202 3/4 5/8 11/16 +1/16 53 5/8 41 1/2 BoatBn 2.24 4.4 10 752 51 3/8 50 1/2 50 3/4 - 3/4 22 1/8 14 3/8 BobEvn s .25 1.3 20 203 19 7/8 19 5/8 19 7/8 + 1/8 1 5/8 3/4 BobBrk nt 4 11/16 3/8 BocaRa s 210 1/2 15/32 15/32 10 3/4 3 1/2 BodyDr 8 17 4 1/4 3 3/4 3 3/4 - 1/2 1 1/4 5/32 BolsCh 212 9/32 1/4 9/32 +1/32 5/16 3/32 BolsCh pf 84 1/4 1/4 1/4 15 1/2 4 BonTon 9 414 7 1/2 7 7 3/8 11 1/2 8 1/2 Bonray nt 3/8 1/16 Bonso 40 3/16 3/16 3/16 +1/16 2 1/2 Bons un nt 16 14 BookMill 513 16 15 1/4 15 1/4 - 1/8 25 1/2 12 1/4 BooleB 2 22 1/2 22 1/2 22 1/2 + 1/4 13 10 1/8 Boomtwn 1340 12 5/8 12 1/8 12 5/8 + 1/8 3 7/8 1 3/4 BoonEl nt 23 13 1/2 Boral s .46 i 3.4 2 13 5/8 13 5/8 13 5/8 - 1/8 86 3/4 25 1/4 Borlnd 7498 30 1/2 29 1/2 30 22 1/2 16 BostAc .30 1.8 15 5 18 1/4 17 17 30 1/2 21 BostBc .68 2.4 7 32 29 28 1/2 28 1/2 + 1/4 4 1 1/2 BstnDig 16 70 2 1/2 2 3/8 2 3/8 - 1/8 7 2 1/4 BstnFB 939 6 3/8 5 7/8 6 1/8 4 2 1/2 BostPc nt 1 1/4 3/4 BstPc wt nt 5 3/8 3 1/8 BostP un 4 3 1/8 3 1/8 3 1/8 7 3/16 2 3/8 BostTc 5431 7 3/16 6 11/16 7 1/8 +3/16 15 3/4 12 3/4 BlvdBc nt 3 3/4 1 BntyGp s nt 15 1/2 11 5/8 Bwater 1.19 e 8.6 1 13 7/8 13 7/8 13 7/8 - 1/4 25 1/4 9 1/4 BoxEn A nt 19 1/2 9 BoxEn B 1829 9 5/8 9 3/8 9 1/2 + 1/8 3 5/8 1 1/2 BradPhm 47 2 5/8 2 1/2 2 5/8 1 11/16 1/4 BrdP wtA 2 3/4 3/4 3/4 +3/32 3/4 1/16 BrdP wtB 1 13/32 13/32 13/32 11 4 1/2 BradP un 1 6 3/4 6 3/4 6 3/4 + 1/4 37 1/4 29 BradyW .60 1.7 29 1 35 1/2 35 1/2 35 1/2 3 3/4 5/8 Branrd s nt 8 3/4 2 3/4 Brantre 7 2 8 8 8 - 1/4 23 7/8 14 Brand 22 14459 20 3/4 18 20 1/2 +2 5/8 9 1/2 5 1/2 Brandn s .20 2.3 16 10 8 3/4 8 3/4 8 3/4 - 1/8 2 1/4 BrnfdSv nt 7/16 1/16 BfdS wtA nt 5/16 1/8 BfdS wtB nt 1 1/2 1/2 BrfdS un nt 8 3/8 3 1/2 Brauns 14 370 8 3/8 8 8 1/4 21/32 3/32 Brkwt g 3 3/16 3/16 3/16 -1/16 8 1/4 5 1/4 Brenco .20 3.4 31 87 6 5 3/4 5 7/8 + 1/8 3 1/2 1 3/4 Brendle 70 2 1 3/4 2 +3/16 27 19 1/2 BrentB .54 nt 24 3/4 14 BrdgF s .12 a .8 32 3 15 1/2 15 1/2 15 1/2 3 5/8 7/8 Brilund 100 2 1 7/8 1 7/8 + 1/8 7 5/8 2 1/2 BriteV 7 2 5/8 2 5/8 2 5/8 18 1/2 14 3/4 BritBio nt 7 1/2 3 BroadN nt 10 7/8 3 BdcstIn 29 38 5 7/8 5 1/2 5 1/2 + 1/4 10 1/4 7 3/4 BdwySey 255 9 3/4 9 1/4 9 3/4 - 1/2 38 3/4 12 1/2 BrodSf 38 498 37 3/4 36 1/2 37 5/8 + 5/8 21 8 Brktree 15 841 11 1/4 10 3/4 11 1/4 13 10 Broktrt 1172 13 1/4 12 1/4 13 1/4 + 3/4 8 3/4 3 3/8 BrTom 138 8 5/8 8 1/4 8 1/2 16 7/8 10 1/2 Brunos .22 1.9 22 3154 11 3/4 11 3/8 11 5/8 + 1/8 2 13/32 BrshCr 2879 1/2 7/16 7/16 -1/16 22 6 1/2 BrynMw 8 47 21 1/2 21 1/4 21 1/2 + 1/4 27 1/2 11 1/4 Buckle 74 27 1/2 26 3/4 27 1/2 11 5/8 3 3/4 Buffels .67 e 14.1 75 4 3/4 4 3/8 4 3/4 + 1/2 39 1/4 22 Buffet s 29 688 28 3/4 28 28 1/2 10 1/2 5 1/2 BuildT 26 8 1/8 7 3/4 8 1/8 + 1/2 2 1 3/8 BulBear 138 2 1 3/8 1 3/8 1 3/8 1 1/4 3/8 BullRGd 934 1 1/16 7/8 1 + 1/8 1 1/8 3/4 Burke nt 24 16 1/2 BurmhC 1.25 e 6.1 23 21 20 5/8 20 5/8 6 7/8 1 13/16 BurnpS 87 2 5/8 2 1/4 2 1/4 - 1/4 8 1/2 4 1/8 BurrBr 43 5 4 1/2 4 3/4 + 1/4 3 1/2 1/4 Burrit 105 1/2 1/4 1/4 - 1/8 4 1/8 2 1/4 BusBcp nt 25 18 1/2 BusnRc 16 2 20 1/2 20 1/2 20 1/2 + 3/8 7 11/16 1 7/8 Butler s 167 3 5/8 3 1/2 3 9/16 +1/16 14 1/2 9 1/4 ButlrMf 24 14 1/2 13 3/4 14 1/2 + 3/4 21 1/2 7 1/2 Butrey 24 534 9 1/4 9 9 1/4 + 1/4 14 1/4 3 Bytex 2224 5 5/8 5 5 3/8 + 3/8 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