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: 11-16, NYSE - Beginning with letter B Date: Mon, 16 Nov 92 18:44:26 EST Message-ID: <39.1992Nov16.184427@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 7.6 448 34 1/8 33 5/8 33 7/8 - 1/4 15 1/2 6 1/8 BET .43e 6.1 6 123 7 6 3/4 7 - 1/4 18 10 BJS 40 147 16 3/8 16 1/4 16 3/8 12 1/8 6 1/2 BMC 7 53 7 7/8 7 5/8 7 3/4 - 1/8 32 1/4 27 1/4 BP Pru 3.03e 9.9 196 30 7/8 30 5/8 30 3/4 32 1/4 26 3/4 BRE 2.40 7.5 12 48 31 7/8 31 5/8 31 7/8 + 1/8 4 1 3/4 BRT 12 2 3/8 2 3/8 2 3/8 8 1/4 4 7/8 Bairnco .20 2.9 13 194 6 7/8 6 1/2 6 7/8 + 3/8 19 1/8 15 7/8 BakrF 1.81e 10.6 74 17 1/4 17 17 - 1/4 25 3/8 15 7/8 BakrHu .46 2.3 86 3693 20 1/8 19 3/4 19 7/8 - 1/4 30 7/8 20 3/8 Baldor .52 1.7 23 40 31 1/2 31 31 1/8 + 1/4 39 1/2 28 Ball 1.24 3.7 16 277 33 3/4 33 1/2 33 1/2 8 1/4 3 5/8 BallyMf 3638 6 1/8 5 3/4 6 - 3/8 9 3/8 4 1/8 BaltBcp 241 6 1/2 6 3/8 6 3/8 - 1/8 24 3/8 19 3/4 BaltGE s 1.44 6.5 15 486 22 1/2 22 1/8 22 1/4 - 1/8 67 58 1/2 BltGE pfB 4.50 6.9 z340 65 64 65 +2 13 1/8 2 3/8 BncFla 4 1505 15 12 1/2 12 7/8 - 1/8 50 38 5/8 BncOne 1.28 2.7 14 3475 48 3/8 48 48 1/8 - 1/8 3 3/4 5/16 BanTex 138 410 1 1/2 1 3/8 1 3/8 - 1/8 28 1/2 24 3/8 BncBil pf 2.11e 8.0 514 26 3/8 26 26 1/4 + 1/4 30 18 7/8 BcBilV 1.64e 8.4 4 52 19 3/4 19 1/2 19 1/2 - 1/2 20 1/8 12 5/8 BncCtrl 1.02e 7.9 7 7 12 7/8 12 3/4 12 7/8 + 1/8 27 1/8 20 1/8 BcLatn n 370 26 7/8 26 1/4 26 1/4 - 1/4 49 1/2 33 BnSant 2.33e 6.3 7 76 37 36 1/2 36 3/4 - 5/8 52 39 3/8 BcpHw s 1.29 2.9 10 90 44 1/2 44 3/8 44 1/2 73 1/4 55 1/2 Bandag s .60 1.0 20 183 62 61 1/4 61 3/8 - 1/8 71 55 3/8 Bandg A .60 1.0 20 231 59 3/8 58 1/2 58 7/8 - 3/8 20 16 1/4 BangH 1.32 6.8 12 42 19 3/4 19 1/2 19 1/2 - 1/8 25 1/2 9 5/8 BkBost .10e .4 8 2387 22 3/4 22 1/2 22 1/2 - 1/4 47 1/4 28 3/4 BkB pfA 3.13e 7.4 40 42 5/8 42 1/8 42 1/8 - 1/4 43 1/2 28 1/8 BkB pfB 3.04e 7.5 2 40 3/4 40 3/4 40 3/4 + 1/8 27 7/8 23 7/8 BkB pfE 2.15 8.8 393 24 5/8 24 3/8 24 3/8 + 1/8 48 3/4 25 3/4 BkNY 1.52 3.2 12 1391 48 1/2 48 48 1/8 - 3/8 48 37 BNY adA 3.25e 7.1 18 45 5/8 45 45 5/8 - 1/8 49 3/4 30 5/8 BankAm 1.30 3.0 10 6657 43 1/4 42 1/2 42 3/4 - 3/8 47 5/8 40 1/2 BkAm pfA 3.25e 7.3 50 44 5/8 44 1/4 44 5/8 83 3/8 69 3/4 BkAm pfB 6.00 7.9 50 75 3/4 75 1/8 75 1/2 29 25 1/2 BkAm pfF 2.41 9.1 30 26 3/4 26 3/8 26 3/8 63 1/4 45 1/2 BkAm pfG 3.25 5.8 367 56 5/8 56 1/4 56 1/4 - 7/8 28 1/8 24 1/2 BkAm pfH 2.25 8.8 268 25 5/8 25 1/4 25 1/2 25 22 7/8 BkAm pfM 1.97 8.3 134 24 23 3/4 23 3/4 - 1/4 25 7/8 23 1/2 BkAm pfL 2.04 8.5 343 24 23 3/4 24 30 3/4 28 3/8 BkAm pfI 2.75 9.5 39 29 28 5/8 29 + 3/8 30 5/8 28 1/4 BkAm pfJ 2.75 9.6 27 29 28 3/4 28 3/4 - 1/8 26 3/4 23 3/4 BkAm pfK 2.09 8.5 141 24 5/8 24 1/4 24 1/2 + 1/8 66 3/4 50 BankTr 2.80 4.2 8 1217 66 3/4 66 1/8 66 5/8 + 3/8 27 1/8 24 BnkTr un 60 25 24 7/8 25 8 1/2 3 3/4 BanrAer 11 38 5 1/4 5 5 1/4 + 1/8 15/16 5/16 BanyMF 474 15/32 13/32 15/32 +1/16 28 3/8 24 5/8 BarB prA 2.78 10.7 255 26 25 3/4 26 29 1/8 24 3/4 BarB pfB 2.72 10.6 52 26 25 3/4 25 3/4 - 1/4 29 1/2 25 3/4 BarB pfC 2.81 10.6 177 27 26 3/8 26 1/2 - 3/8 30 1/4 25 3/4 BarB pfD 2.87 10.6 74 27 1/4 27 27 1/8 - 1/8 30 1/2 20 1/8 Barclay 1.98e 9.2 16 80 21 3/4 21 1/2 21 5/8 -1 3/8 34 22 1/2 Bard .52 1.6 25 1062 33 3/8 32 5/8 32 3/4 - 3/4 38 28 1/4 BarnGp 1.40 4.6 12 12 30 3/8 30 30 1/4 + 1/8 43 5/8 26 1/2 Barnett 1.32 3.1 18 3922 43 3/8 42 1/4 43 1/8 - 3/8 89 1/2 63 Barnt pfA 4.50 5.1 60 89 3/4 88 88 -1 1/2 66 47 3/8 Barnt pfC 4.00 6.2 151 65 1/4 64 1/4 64 1/4 -1 7 1/2 4 1/2 Baroid .20 3.4 22 536 6 5 3/4 5 7/8 23 1/4 16 Bass .89e 5.5 10 31 16 1/2 16 1/4 16 1/4 - 3/4 8 5/8 4 1/2 BatlMt .05 1.1 2155 4 3/4 4 1/2 4 5/8 60 1/2 44 1/2 BauschL .80 1.4 21 231 57 5/8 57 1/4 57 1/2 - 1/8 40 7/8 30 1/2 Baxter .85 2.5 17 3243 35 34 3/8 34 1/2 - 1/8 26 1/2 20 3/4 BaySGs 1.38 5.5 18 102 25 3/4 25 25 1/4 - 3/8 17 3/4 11 7/8 BearSt .60a 3.8 5 1687 16 15 3/4 15 3/4 - 1/4 23 1/4 16 3/4 Bearng .64 3.0 23 31 21 1/2 21 1/4 21 1/4 - 1/8 23 5/8 16 BckIns .32 1.4 15 321 22 3/4 22 3/8 22 1/2 - 1/8 78 7/8 58 BectDk 1.20 1.5 15 381 78 77 1/2 77 1/2 - 1/4 37 1/2 20 1/8 BeldnH .64 2.3 20 14 28 3/8 28 28 - 1/2 49 3/4 40 1/4 BellAtl 2.60 5.7 14 4648 45 1/2 45 45 1/4 13 1/8 9 1/4 BellInd .40 3.4 70 21 11 7/8 11 3/4 11 7/8 55 1/2 43 3/8 BellSo 2.76 5.8 15 4714 48 1/8 47 1/2 47 3/4 + 1/4 46 7/8 24 1/4 BeloAH .56 1.3 26 74 43 1/2 42 7/8 42 7/8 - 5/8 29 5/8 17 3/4 Bemis s .46 2.0 20 265 23 1/8 22 7/8 22 7/8 - 1/8 67 1/4 54 1/4 BenfCp 2.80 4.7 10 456 59 7/8 59 1/2 59 1/2 - 3/8 56 1/2 48 1/2 Benef pfB 4.30 8.0 2 54 54 54 - 1/2 32 1/2 27 Benef pfV 2.50 8.0 z90 31 1/8 31 1/8 31 1/8 - 1/2 1 3/8 11/16 BengtB 30 7/8 3/4 13/16 9950 8150 BerkHa 56 z210 10200 9775 10200 +400 9 1/2 7 1/4 BerkRty .80 9.4 757 8 1/2 8 8 1/2 + 1/2 24 15 3/4 Berlitz .56 3.2 32 18 17 1/2 17 3/8 17 1/2 14 1/8 10 1/2 BerryP .60 5.3 15 65 11 1/2 11 3/8 11 3/8 + 1/8 34 1/4 11 7/8 BestBy 31 469 32 5/8 31 3/4 32 - 5/8 24 5/8 12 BetHld A 23 23 13 1/2 13 1/4 13 1/2 17 1/4 10 BethStl 838 13 7/8 13 1/2 13 1/2 - 3/8 51 3/8 40 1/2 BthSt pf 5.00 10.1 14 49 5/8 49 3/8 49 5/8 - 1/8 26 20 3/4 BthS pfB 2.50 10.1 33 25 24 7/8 24 7/8 - 1/8 12 3/8 6 7/8 Bevrly 24 4811 12 1/8 11 7/8 12 + 1/8 51 29 3/8 BicCp 1.12a 2.3 15 1318 48 5/8 48 1/8 48 3/8 26 1/2 15 Biocft .10a .5 21 19 18 7/8 19 14 7 1/2 Biowht n 253 9 8 5/8 8 5/8 - 1/4 32 1/4 17 3/4 BirStl .50 1.6 20 1545 32 30 7/8 32 +1 26 7/8 14 1/8 BlackD .40 2.1 23 1214 19 18 5/8 18 3/4 32 1/4 25 BlkHCp s 1.24 4.9 16 72 25 3/4 25 1/8 25 1/4 - 3/4 10 3/4 9 1/2 Blk1998 .72 7.3 741 10 9 7/8 9 7/8 - 1/8 10 1/8 9 1/4 Blk2001 n .06e .6 1607 9 1/2 9 1/4 9 1/4 - 1/8 11 3/8 9 7/8 BlkAdv .82 8.1 14 10 1/4 10 1/8 10 1/8 15 1/4 15 BlkCA08 n 302 15 15 15 - 1/8 15 3/8 15 BlkFL08 n 77 15 1/8 15 15 1/8 11 8 7/8 BlkIT .85 9.9 4005 9 8 1/2 8 5/8 - 1/4 15 1/8 15 Blk2008 n 561 15 1/8 15 15 10 3/8 9 1/4 BlkIMT n .62 6.4 272 10 9 3/4 9 3/4 - 1/4 10 1/2 9 1/8 BlkIQT n .81 8.4 552 9 5/8 9 1/2 9 5/8 10 3/8 9 3/8 BlkMTar .61 6.3 548 9 7/8 9 3/4 9 3/4 15 1/4 15 BlkNY08 n 254 15 15 15 - 1/8 15 1/2 12 3/4 BlkNA n 1.31 9.8 615 13 5/8 13 3/8 13 3/8 - 1/4 11 9 3/8 BlkStr .82 8.5 860 9 5/8 9 1/2 9 5/8 11 1/8 9 3/4 BlkTT .80 8.2 1669 10 9 3/4 9 3/4 - 1/4 41 1/8 30 1/8 BlckHR 1.00 2.6 26 1669 39 3/8 38 5/8 38 7/8 - 3/8 16 5/8 10 5/8 BlockE .04e .2 26 20729 17 1/4 16 3/8 17 + 3/4 8 1/4 7 BlueChp .77e 9.9 215 7 7/8 7 3/4 7 3/4 - 1/8 54 5/8 34 1/8 Boeing 1.00 2.8 7 8442 35 1/4 34 7/8 35 1/8 - 1/8 27 16 3/8 BoiseC .60 3.1 772 19 1/4 19 1/8 19 1/8 - 1/8 25 3/8 19 3/4 BoisC pf 1.79 8.2 88 21 7/8 21 5/8 21 3/4 + 1/4 6 3/4 3 5/8 BoltBer .06 1.2 26 375 5 1/8 5 5 - 1/8 24 1/8 12 3/8 BordC pr 1.80e 14.1 9 1411 12 7/8 12 5/8 12 3/4 + 1/8 22 7/8 12 1/8 BordCh 1.80e 14.1 13 342 12 7/8 12 5/8 12 3/4 + 1/4 34 7/8 26 1/4 Borden 1.20 4.5 2708 27 26 3/4 26 3/4 - 1/4 23 7/8 16 3/4 BCelts 1.25e 7.6 14 203 16 7/8 16 1/2 16 1/2 - 1/4 27 22 1/8 BostEd 1.64 6.1 13 572 27 26 5/8 26 7/8 106 1/2 100 BosE pf 8.88 8.5 z20 104 3/4 104 104 26 3/8 25 BosE pfA 2.06 8.2 42 25 1/4 25 1/4 25 1/4 20 7/8 14 BostSc n 36 8927 19 1/8 19 19 - 5/8 27 1/4 17 5/8 Bowatr 1.20 5.6 2028 21 1/2 21 3/8 21 1/2 - 1/2 19 10 5/8 Bradles n .60 3.3 709 18 1/4 18 18 - 1/2 23 5/8 11 1/8 Brazil .28e 2.4 1692 12 1/8 11 1/2 11 7/8 - 1/2 17 3/4 8 BrazEF n 139 8 1/8 8 8 - 1/8 21 1/4 19 7/8 BredTc n 9712 20 3/8 18 3/4 19 3/8 - 5/8 54 3/4 38 1/4 BrigSt 1.68 3.4 14 82 49 5/8 49 1/2 49 5/8 - 1/4 28 3/8 18 1/8 BrillCA n 381 26 1/4 25 5/8 26 1/4 + 3/8 41 1/4 29 5/8 Brinkr s 33 874 40 7/8 39 1/4 40 1/8 +1 1/8 90 1/8 60 BrMySq 2.76 4.0 17 12171 69 1/2 68 1/4 68 3/8 - 3/4 57 1/2 35 3/4 BritAir 2.54e 6.3 1168 41 3/4 40 5/8 40 5/8 -2 1/2 49 1/2 40 1/8 BritGas 2.67e 6.3 23 35 43 42 3/8 42 5/8 - 3/8 3 7/8 1/64 BritP wt 302 1/32 1/64 1/64 69 5/8 41 3/8 BritPt 3.57e 8.3 27 4045 43 3/4 42 3/4 42 7/8 -1 15 5/8 7 1/8 BritStl 1.10e 15.2 6585 7 3/8 7 7 1/4 - 1/2 70 5/8 53 7/8 BritTel 3.51e 5.8 15 243 60 5/8 59 3/4 60 - 3/8 50 40 1/2 BrTel pp 2.18e 5.0 40 43 7/8 43 7/8 43 7/8 + 5/8 25 1/2 13 7/8 BroadIn .25 1.0 14 730 25 1/2 25 1/4 25 3/8 - 1/8 16 3/4 12 3/8 Broad pfP 1.11 6.8 76 16 3/8 16 1/8 16 1/4 - 1/4 26 3/4 24 3/4 Broad pfB 2.31 9.1 123 25 1/2 25 3/8 25 1/2 + 1/8 46 1/2 29 BHP 1.18e 4.2 9 503 28 5/8 28 1/4 28 1/4 -1 1/8 6 1/2 2 1/2 Brooke .56 17.2 268 3 1/4 3 3 1/4 + 1/8 9 1/2 4 7/8 Brooke rt 19 8 1/8 8 8 - 1/4 35 1/4 28 BklyUG 1.94 5.9 16 241 33 32 3/4 32 7/8 - 1/8 10 1/2 5 BwnSh 50 6 5 7/8 5 7/8 90 1/4 74 7/8 BrnFA 2.44 2.9 15 22 83 3/4 83 3/4 83 3/4 90 70 3/4 BrnFB 2.44 2.8 16 36 86 3/4 86 1/2 86 5/8 - 1/8 6 3/4 5 1/4 BrnF pf .40 6.7 42 6 1/4 6 6 - 1/4 28 3/4 21 BrwnGp 1.60 6.5 32 157 25 24 5/8 24 3/4 - 1/4 25 1/4 16 7/8 BrwnFr .68 2.8 22 8344 24 3/4 24 24 5/8 + 7/8 17 3/4 10 5/8 Brnwk .44 3.1 45 1456 14 3/8 14 1/8 14 3/8 + 1/8 19 9 1/2 BrshWl .20 1.3 32 293 15 5/8 15 3/8 15 1/2 32 1/8 25 1/2 Buckeye 2.60 9.1 10 127 29 3/8 28 1/2 28 1/2 - 1/2 17 1/4 14 7/8 BunkrH 1.36 8.8 5 15 1/2 15 3/8 15 3/8 - 1/8 15 11 1/4 BKInv 1.56 10.9 22 51 14 1/4 14 1/4 14 1/4 + 1/8 20 1/4 10 1/4 BurlCt s 16 705 19 3/8 18 3/4 19 - 1/4 15 10 7/8 BurlIE n 344 12 1/2 12 1/4 12 3/8 - 1/8 47 3/8 33 1/4 BurlNth 1.20 3.0 15 1709 40 1/8 39 1/2 39 1/2 - 1/2 9 5/8 8 1/4 BrlNo pf .55 5.7 11 9 7/8 9 1/2 9 5/8 + 1/8 43 5/8 28 1/8 BrlRsc .50 1.2 29 1404 41 40 1/2 40 5/8 - 3/8 18 14 1/4 BurnPP 1.36 8.9 102 181 15 1/4 15 1/8 15 1/4 - 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