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, NASDAQ - Beginning with letter B Date: Mon, 16 Nov 92 18:44:26 EST Message-ID: <65.1992Nov16.184427@AmeriCast.com> 52 week Yld Vol Net Hi Lo Stock Div % PE 100's Hi Lo Close Change -- -- ----- --- --- -- --- -- -- ----- ------ 2 3/8 BH Bulk 30 9/16 9/16 9/16 30 1/4 20 1/2 BB&T 1.00 3.4 10 122 29 3/4 29 1/2 29 1/2 2 1/16 5/32 BCI nt 2 1/2 3/8 BCT In s 462 1 3/4 1 5/8 1 3/4 15 3/4 8 1/2 BE Aero 20 638 11 3/4 11 1/4 11 3/4 9 3/4 6 1/2 BEI El .08 1.0 7 66 8 7 3/4 7 3/4 4 2 3/8 BEI 9 1154 4 3 7/8 3 7/8 6 3/4 2 1/4 BF Ent nt 5 1/2 2 1/2 BFS NY nt 42 1/2 32 BGS .60 a 1.6 19 28 39 38 38 - 1/4 19 1/4 11 BHA 24 117 18 1/4 17 7/8 17 7/8 - 1/8 18 3/4 11 BHA B nt 9 5/8 5 5/8 BI Inc 61 563 9 1/4 8 7/8 9 1/8 - 1/8 9 1/4 6 3/4 BII Ent .10 e nt 17 1/2 9 7/8 BISYS 504 17 1/4 16 3/4 17 1/4 + 1/2 7 4 1/2 BKC Sem 37 5 1/4 5 5 1/4 + 1/4 4 1/2 1 BKLA nt 79 37 1/4 BMC Sft 30 1590 68 66 1/4 66 3/4 - 3/4 11 1/4 6 3/4 BMC Wst 11 27 10 9 1/2 9 1/2 - 1/8 9 3 1/2 BMJ 9 30 4 5/8 4 3/8 4 3/8 - 3/8 3 3/4 2 1/4 BMR Fn nt 3 3/4 BNH 14 1 1/8 7/8 1 1/8 + 1/8 19 1/8 BOK s x1 14 14 14 9 1/2 4 1/8 BPI Env 133 5 3/4 5 1/2 5 1/2 - 3/8 9 3/8 4 1/4 BPI pf 48 5 7/8 5 1/2 5 1/2 8 1/4 4 3/4 BPI un 274 7 7/8 7 1/2 7 7/8 2 9/16 2 1/8 BRL g nt 26 14 1/4 BSB Bcp .80 3.1 8 184 25 1/2 24 1/2 25 1/2 + 1/2 27 1/2 17 BT Fin 1.00 b 4.2 9 22 24 23 1/4 23 3/4 +1 1/4 8 1/8 1 1/8 BT Shp nt 2 5/8 1 1/2 BTR h nt 2 1/8 7/8 BTU Int 35 1 5/8 1 5/8 1 5/8 - 1/8 7 3/4 2 7/8 BVR 27 7 3/4 7 1/2 7 3/4 + 1/2 28 3/4 15 3/4 BWIP .24 .9 19 943 27 3/4 26 1/2 26 3/4 - 1/2 30 14 1/4 Babage 19 58 21 20 20 3/4 + 3/8 37 3/4 3 3/4 BachInf 418 6 5 1/4 5 1/2 - 1/2 20 12 BackBay 70 13 1/2 12 7/8 13 1/2 + 5/8 28 1/2 17 1/2 BadgrP .80 3.9 15 20 1/2 19 1/2 20 1/2 8 5/8 1 Bailey 25 10 6 5/8 6 5/8 6 5/8 + 1/8 BakrCm h nt 3 5/8 1 3/8 BkHg wt 336 1 1/2 1 1/4 1 5/16 -1/16 20 7/8 7 5/8 BakerJ .06 .3 24 1342 20 1/4 19 5/8 19 5/8 - 3/8 11 1/4 5 1/2 Balchm s .03 .4 27 30 6 3/4 6 3/4 6 3/4 - 1/2 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 42 622 28 1/2 27 1/2 27 3/4 3 5/8 15/32 BalVet 75 1/2 1/2 1/2 - 1/8 25 1/4 11 BalyGm 24 5883 17 16 16 1/2 - 1/2 11 1/4 5 Baltek 46 6 6 6 + 1/4 28 1/4 18 BanPonc .80 3.1 10 20 26 25 5/8 25 5/8 - 3/8 131 104 1/2 BncOn pf 3.00 nt 70 58 3/8 BcOne pfC 3.50 5.0 159 69 3/4 69 69 3/8 - 3/8 4 7/8 1 1/4 Bancins 14 75 4 3 3/4 4 32 1/2 25 3/4 BcpSou 1.08 3.4 10 98 32 3/4 31 1/2 31 1/2 -1 15 10 1/4 BcpNJ .48 3.4 13 4 14 1/4 14 1/4 14 1/4 26 3/4 13 3/4 Banctec 13 451 25 1/4 24 3/4 25 1/4 + 1/4 14 1/4 10 1/2 BandoM .88 a 7.5 14 166 12 1/4 11 1/4 11 3/4 - 1/2 12 7/8 5 1/2 BkSou 396 12 1/8 11 7/8 11 7/8 - 1/4 12 1/2 8 1/4 BkETN .10 e nt 28 16 1/2 BkGran s .40 1.4 17 13 28 26 1/2 28 + 3/4 4 1/2 1 5/8 BkMd 6 4 1/4 3 3/4 4 1/4 + 1/2 7 4 3/4 BkNash 1 6 1/2 6 1/2 6 1/2 - 1/4 1/2 1/4 BkNsh wt nt 12 1/4 4 1/4 BnkNH 8 9 9 1/4 9 1/4 9 1/4 - 3/4 6 3 1/4 BkSPed 1 3 3 3 - 1/4 20 17 1/2 BkSC .32 nt 7 3/4 1/2 BankAtl 42 7 1/2 7 7 1/4 - 1/4 12 3 BkAtl pfC nt 9 2 5/8 BnkUtd .10 r nt 16 7 BkWorc .11 e .8 11 106 14 3/4 14 14 1/8 - 5/8 25 1/2 15 1/4 Bankrs .58 nt 10 1/2 4 1/4 BnkFst .07 j 34 80 9 1/2 9 1/4 9 1/2 + 1/4 3/4 1/8 vBkNte 561 1 11/16 7/8 + 1/8 15 1/2 7 3/4 Bknth nt 39 3/4 24 3/4 Banta .64 1.6 15 179 39 3/4 39 1/4 39 5/8 - 1/8 11/32 1/16 BanyMt 20 1/8 1/8 1/8 3/4 1/4 BanyM3 255 1/2 3/8 7/16 +3/32 1 13/16 3/4 BanySL2 81 1 7/8 7/8 5 1/4 3 5/8 BanySL .40 10.7 9 38 3 7/8 3 3/4 3 3/4 22 10 1/4 BanynSy 1400 20 1/2 19 1/4 19 3/4 -1 22 12 1/4 Bareft 15 34 17 3/4 17 17 - 3/4 15 1/2 6 1/4 Barra 16 226 7 6 1/2 7 8 3/4 3 1/8 BaretRs 106 138 8 1/2 8 1/4 8 1/2 - 1/8 2 1/8 3/4 BarrLab nt 1/2 1/32 BarLb wtA nt 4 5/8 1 3/4 BarTch 614 2 1/4 2 1/16 2 3/16 +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 nt 5 1 3/8 BsTnA 18 507 4 1/8 3 7/8 3 15/16 +1/16 35 21 BasPtr 43 2 22 22 22 - 3/4 3/8 1/16 Basin nt 14 1/4 8 1/4 BasExpl 208 12 1/4 11 1/4 11 3/8 - 1/4 41 22 1/8 BsetF s .84 2.5 11 19 34 5/8 34 1/4 34 1/4 - 3/4 21 3/4 15 3/8 BayVw .60 3.3 10 946 18 1/2 17 1/2 18 + 1/2 38 16 1/2 BayBks 19 755 36 3/4 35 3/4 36 1/4 - 3/8 25/32 7/32 Bayprt 2718 21/32 5/8 5/8 -1/32 21 3/4 9 1/4 BeauCtl .28 2.6 14 387 11 10 5/8 10 5/8 - 1/4 29 1/4 14 BedBath 1400 29 28 28 1/2 - 1/4 14 8 1/2 Beebas .78 e 7.0 9 199 11 1/2 11 11 1/8 - 3/8 20 1/2 5 3/8 BelFuse 15 202 20 1/4 19 3/4 20 - 1/4 3/4 1/8 Belcor 20 3/16 3/16 3/16 8 1/4 4 7/8 BeldBlk 27 890 8 1/2 7 3/4 8 1/2 + 3/4 11 8 Belize .11 e nt 39 1/4 26 BellBcp 193 37 3/4 37 1/4 37 3/4 + 1/4 24 1/2 16 1/2 BellSpt 23 632 23 22 1/4 23 + 7/8 13/16 5/16 Belwet 127 21/32 19/32 19/32 -7/32 5/32 1/32 Belmrl 5 1/16 1/16 1/16 33 3/4 15 7/8 BenJer s 27 1648 29 1/2 28 3/4 29 1/4 - 1/4 6 3/8 3 5/8 BFrankR 16 114 6 3/8 5 3/4 6 1/4 2 1/2 15/16 Benhan 16 10 1 9/16 1 9/16 1 9/16 1/4 1/32 Benhn wt nt 1 9/32 5/8 BenhnA 6 10 23/32 23/32 23/32 -1/16 2 3/8 1 Benhn un nt 13/32 1/32 Beres 9 227 11/32 9/32 9/32 -1/16 47 3/4 26 3/4 Berkley .36 .8 17 330 46 3/8 46 46 1/8 - 1/4 16 1/2 13 3/4 BerkGs 1.08 7.2 15 9 15 3/4 15 15 23 13 1/4 Bertuci s 35 524 19 1/4 17 19 +1 9 1/8 5 Bestop 14 8 1/4 7 3/4 8 1/4 + 1/4 13 1/2 10 3/4 BethlBc .32 2.6 6 2 12 1/4 12 1/4 12 1/4 66 1/4 48 1/4 BetzLb 1.36 2.4 22 390 57 1/2 56 3/4 57 1/2 3 1/2 1/4 BevHFan 4 737 3/4 9/16 9/16 -1/16 16 1/4 10 5/8 Big B .20 1.3 15 237 15 5/8 15 1/8 15 3/8 - 1/4 14 1/2 4 3/8 BigOTr s 16 185 13 5/8 13 13 5/8 + 1/8 4 1/2 3 3/4 BigRck 5 4 1/8 4 1/8 4 1/8 + 1/4 5 1/2 3 BillyBl 3 5 5 5 + 1/4 1 5/16 3/8 BillyBl wt nt 20 3/4 12 3/4 Bindly .06 .5 9 948 13 12 3/4 12 7/8 + 1/8 7 3/8 3 3/4 BiVasc 687 5 1/8 4 3/4 5 + 1/4 3 3/8 1 1/2 Bio:Dyn 46 3 3/8 2 7/8 2 7/8 - 1/2 1 1/2 Bio:Dy wt 231 1 1/8 3/4 15/16 +1/16 5 1/4 4 BioImg 180 5 4 3/4 4 7/8 1 9/16 3/4 BioIm wt 106 1 1/4 1 1/16 1 1/4 +3/16 6 3/8 3 1/2 BioLogic 63 10 5 5 5 2 7/8 7/8 BioDent 530 1 13/16 1 5/8 1 5/8 -1/16 5 3/4 1 3/4 BioMWst 479 3 9/16 3 1/4 3 9/16 + 1/4 1 5/8 7/8 BioMW wtB 395 1 3/8 1 1/4 1 1/4 - 1/8 19 3 3/4 BioSpec s 23 365 9 1/4 8 1/2 9 1/4 + 3/4 29 7/8 10 5/8 BioPhar 174 14 1/8 13 7/8 13 7/8 - 1/2 6 1/4 3 1/4 Biocir 3 5 3/4 5 1/2 5 3/4 + 1/4 8 1/4 1 13/16 Bioctrl 185 3 13/16 3 5/8 3 5/8 -3/16 4 15/16 1 5/8 BiodyIn 836 4 5/16 4 1/8 4 1/4 +1/16 47 18 1/4 Biogen 111 3393 45 1/4 44 1/4 44 1/2 - 3/4 29 9 3/4 Biogn wt 363 26 1/2 25 26 - 7/8 9 3 1/2 Bioject 86 4 1/8 4 1/16 4 1/8 +1/16 15 3/4 6 1/4 Biomag 410 11 1/4 10 1/2 10 1/2 - 3/4 27 3/4 6 Biomatr 91 9 1/2 8 3/4 8 3/4 - 1/4 2 1/4 13/16 Biomch 118 1 5/16 1 1/8 1 1/8 -1/16 1 1/8 Biomc wt 100 5/16 5/16 5/16 11/16 1/8 Biomch wt 40 3/8 3/8 3/8 7 3/4 2 3/4 Biomc un nt 3 3/8 1 Biomer 194 1 5/8 1 1/2 1 9/16 -1/16 32 3/8 13 3/4 Biomet s 35 5415 16 1/4 15 3/4 16 - 1/4 26 1/4 5 3/4 Biomira 2604 7 1/8 7 7 1/8 + 1/8 6 3/4 13/16 Bioplst 11 1 1/8 1 1 1/8 2 3/4 7/8 Biopool nt 15/16 1/8 Biopol wt 158 5/16 1/4 1/4 - 1/8 10 1/4 3 Biop un nt 5 3 1/2 Biorlease 6 3 1/2 3 1/2 3 1/2 - 1/2 12 5 Biosph 39 132 8 1/2 7 1/2 8 1/8 +1 1/8 14 1/4 7 Biosys 17 10 1/4 9 3/4 9 3/4 5 3/4 1 3/8 BioTInt 84 2 3/8 2 1/8 2 3/8 + 3/8 11 3/4 4 1/2 BioTcG 2311 6 1/2 6 1/4 6 1/2 + 1/8 2 1 BioTG 95 500 1 1/2 1 3/8 1 1/2 - 1/8 3 1 1/2 BioTG wt96 nt 4 7/8 2 1/8 BiotcDv 63 132 3 1/4 3 3 1/8 12 1/8 8 Biotime 118 9 3/4 9 1/2 9 1/2 - 1/4 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 nt 4 7/8 2 1/2 BirdMd 13 3 1/8 3 1/8 3 1/8 20 1/2 4 5/8 Birtchr 326 8 3/8 8 8 5 1/2 3 3/8 Bitwse 116 5 1/2 5 1/4 5 3/8 + 1/8 4 2 BlisLau nt 6 1 3/8 BlocDv 588 2 3/8 2 3/16 2 3/16 61 42 1/2 BlckD 1.00 b 1.9 16 24 51 1/2 50 51 1/2 + 1/2 7 5 5/8 BlChip 69 7 6 3/8 7 + 1/8 1 11/16 3/4 BlChip wt 20 1 11/16 1 11/16 1 11/16 3/16 1/16 BluDolp 250 3/32 3/32 3/32 7 3/8 5 1/4 BRdg un nt 12 1/2 2 1/4 Blyth 785 11 1/2 10 3/4 11 1/8 + 1/4 2 3/16 9/16 Blyvoor .05 e 8.0 123 3/4 5/8 5/8 -1/16 53 5/8 41 1/2 BoatBn 2.24 4.4 10 985 50 3/4 50 1/8 50 3/8 - 3/8 22 1/8 14 3/8 BobEvn s .25 1.3 20 448 20 19 5/8 20 + 1/8 1 5/8 3/4 BobBrk nt 4 11/16 3/8 BocaRa s 90 15/32 15/32 15/32 9 3/4 3 1/2 BodyDr 8 25 4 1/4 4 4 1/8 + 3/8 1 1/4 5/32 BolsCh 1715 1/4 3/16 1/4 -1/32 5/16 3/32 BolsCh pf 269 1/4 3/16 3/16 -1/16 14 3/4 4 BonTon 13 764 7 3/4 7 1/4 7 3/4 + 3/8 11 1/2 8 1/2 Bonray nt 3/8 1/16 Bonso nt 2 1/2 Bons un nt 16 14 BookMill 1276 16 15 1/4 15 1/2 + 1/4 25 1/2 13 BooleB 19 24 22 1/2 22 1/2 13 10 1/8 Boomtwn 805 13 1/4 12 3/8 13 1/8 + 1/2 3 7/8 1 3/4 BoonEl 1 1 3/4 1 3/4 1 3/4 22 13 1/2 Boral s .46 i 3.4 21 13 3/4 13 3/8 13 3/8 - 1/4 86 3/4 25 1/4 Borlnd 17598 31 28 28 3/4 -1 1/4 22 1/2 16 BostAc .30 1.8 15 5 18 1/4 17 17 30 1/2 21 BostBc .68 2.4 7 183 29 27 3/4 28 - 1/2 4 1 1/2 BstnDig 17 11 2 1/2 2 2 1/2 + 1/8 7 2 1/4 BstnFB 829 6 3/8 5 7/8 5 7/8 - 1/4 4 2 1/2 BostPc nt 1 1/4 3/4 BstPc wt nt 5 3/8 3 1/8 BostP un nt 7 3/16 2 3/8 BostTc 4284 7 5/16 7 7 1/8 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 9.0 16 13 1/4 13 1/4 13 1/4 - 5/8 25 1/4 9 1/4 BoxEn A nt 19 1/2 9 BoxEn B 567 9 5/8 9 1/4 9 1/2 3 5/8 1 1/2 BradPhm 85 2 5/8 2 1/2 2 1/2 - 1/8 1 11/16 3/8 BrdP wtA 160 23/32 21/32 23/32 -1/32 23/32 3/16 BrdP wtB 10 13/32 13/32 13/32 11 4 1/2 BradP un 11 7 6 5/8 6 5/8 - 1/8 37 1/4 29 BradyW .60 1.6 31 2 37 1/4 37 1/4 37 1/4 +1 3/4 3 3/4 5/8 Branrd s nt 8 3/4 2 3/4 Brantre nt 23 7/8 14 Brand 21 9319 20 3/4 20 20 - 1/2 9 1/2 5 1/2 Brandn s .20 nt 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 14 143 8 3/8 8 8 1/8 - 1/8 21/32 3/32 Brkwt g 220 1/4 3/16 3/16 8 1/4 5 1/4 Brenco .20 3.5 30 97 6 5 3/4 5 3/4 - 1/8 3 1/2 1 3/4 Brendle 104 2 1 1/2 2 27 19 3/4 BrentB .54 nt 24 3/4 14 1/8 BrdgF s .12 a .7 35 29 17 15 1/2 16 3/4 +1 1/4 3 5/8 7/8 Brilund 142 2 1 1/2 1 1/2 - 3/8 7 5/8 2 1/2 BriteV 188 2 3/4 2 1/2 2 1/2 - 1/8 18 1/2 13 BritBio nt 7 1/2 3 BroadN nt 10 7/8 3 BdcstIn 30 206 6 1/4 5 1/2 5 3/4 + 1/4 10 1/4 7 3/4 BdwySey 152 10 9 1/2 9 1/2 - 1/4 38 3/4 12 1/2 BrodSf 39 698 38 3/4 37 1/2 38 3/8 + 3/4 21 8 Brktree 15 476 11 1/2 11 11 1/2 + 1/4 13 1/4 10 Broktrt 245 13 1/4 12 1/2 13 1/4 8 3/4 3 3/8 BrTom 2 8 5/8 8 3/8 8 3/8 - 1/8 16 7/8 10 1/2 Brunos .22 1.9 22 779 11 5/8 11 3/8 11 1/2 - 1/8 2 13/32 BrshCr 3493 1/2 7/16 15/32 +1/32 22 6 1/2 BrynMw nt 27 1/2 11 1/4 Buckle 296 27 3/4 26 3/4 27 3/4 + 1/4 11 5/8 3 3/4 Buffels .67 e 15.3 31 4 3/4 4 3/8 4 3/8 - 3/8 39 1/4 22 Buffet s 29 1395 29 1/4 28 1/2 29 + 1/2 10 1/2 5 1/2 BuildT 115 8 1/8 7 3/4 8 1/8 2 1 3/8 BulBear nt 1 1/4 3/8 BullRGd 219 1 1/32 7/8 7/8 - 1/8 1 1/8 3/4 Burke nt 24 16 1/2 BurmhC 1.25 e 6.1 2 20 5/8 20 5/8 20 5/8 6 7/8 1 13/16 BurnpS 396 2 1/2 2 1/8 2 3/16 -1/16 8 1/2 4 1/8 BurrBr 63 5 4 1/2 5 + 1/4 3 1/2 1/4 Burrit 44 1/2 1/4 1/4 4 1/8 2 1/4 BusBcp 7 3 7/8 3 7/8 3 7/8 25 18 1/2 BusnRc 15 2 20 1/8 20 1/8 20 1/8 - 3/8 7 11/16 1 7/8 Butler s 72 3 1/2 3 5/16 3 5/16 - 1/4 14 1/2 9 1/4 ButlrMf 1 13 3/4 13 3/4 13 3/4 - 3/4 21 1/2 7 1/2 Butrey 22 550 9 1/4 8 8 1/2 - 3/4 14 1/4 3 Bytex 976 5 1/2 5 5 - 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