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: 11-17, NYSE - Beginning with letter B Date: Tue, 17 Nov 92 18:27:28 EST Message-ID: <15.1992Nov17.182728@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 7.6 575 33 7/8 33 5/8 33 5/8 - 1/4 15 1/2 6 1/8 BET .43e 6.1 6 56 7 6 7/8 7 18 10 BJS 40 204 16 3/8 16 1/4 16 3/8 12 1/8 6 1/2 BMC 7 130 7 3/4 7 1/2 7 3/4 32 1/4 27 1/4 BP Pru 3.03e 9.9 217 30 3/4 30 1/4 30 5/8 - 1/8 32 1/4 26 3/4 BRE 2.40 7.5 12 18 31 7/8 31 5/8 31 7/8 4 1 3/4 BRT 103 2 1/2 2 3/8 2 1/2 + 1/8 8 1/4 4 7/8 Bairnco .20 2.9 13 222 7 6 3/4 6 7/8 19 1/8 15 7/8 BakrF 1.81e 10.6 166 17 1/8 16 7/8 17 1/8 + 1/8 25 3/8 15 7/8 BakrHu .46 2.3 85 2525 19 7/8 19 1/2 19 5/8 - 1/4 31 1/2 20 3/8 Baldor .52 1.6 24 409 32 1/8 31 32 1/8 +1 39 1/2 28 Ball 1.24 3.7 16 268 33 3/4 33 1/2 33 1/2 8 1/4 3 5/8 BallyMf 1983 6 1/8 5 7/8 6 9 3/8 4 1/8 BaltBcp 254 6 1/2 6 3/8 6 1/2 + 1/8 24 3/8 19 3/4 BaltGE s 1.44 6.4 15 2102 22 5/8 22 1/4 22 5/8 + 3/8 67 58 1/2 BltGE pfB 4.50 7.0 z100 64 1/4 64 1/4 64 1/4 - 3/4 15 2 3/8 BncFla 4 499 12 7/8 12 1/2 12 1/2 - 3/8 50 38 5/8 BncOne 1.28 2.7 14 2253 48 1/8 47 7/8 48 - 1/8 3 3/4 5/16 BanTex 138 103 1 3/8 1 3/8 1 3/8 28 1/2 24 3/8 BncBil pf 2.11e 8.1 168 26 1/4 26 1/8 26 1/8 - 1/8 30 18 7/8 BcBilV 1.64e 8.4 4 118 19 3/4 19 3/8 19 1/2 20 1/8 12 5/8 BncCtrl 1.02e 7.8 7 20 13 13 13 + 1/8 17 1/8 13 1/4 BnCPor n 445 13 5/8 13 1/4 13 1/4 - 1/4 27 1/8 20 1/8 BcLatn n 176 26 3/4 26 26 5/8 + 3/8 49 1/2 33 BnSant 2.33e 6.4 7 18 36 5/8 36 3/8 36 3/8 - 3/8 52 39 3/8 BcpHw s 1.29 2.9 10 170 44 1/2 44 44 - 1/2 73 1/4 55 1/2 Bandag s .65 1.1 19 335 61 1/8 59 7/8 60 3/4 - 5/8 71 55 3/8 Bandg A .60 1.0 20 26 58 7/8 58 5/8 58 7/8 20 16 1/4 BangH 1.32 6.7 13 93 19 3/4 19 1/2 19 5/8 + 1/8 25 1/2 9 5/8 BkBost .10e .4 8 2207 22 7/8 22 1/2 22 5/8 + 1/8 47 1/4 28 3/4 BkB pfA 3.13e 7.5 33 42 1/2 41 7/8 41 7/8 - 1/4 43 1/2 28 1/8 BkB pfB 3.04e 7.5 10 40 5/8 40 1/2 40 5/8 - 1/8 76 1/4 50 BkB pfC 5.54e 7.7 z800 71 1/2 71 1/2 71 1/2 + 1/2 27 7/8 23 7/8 BkB pfE 2.15 8.7 596 24 3/4 24 1/4 24 5/8 + 1/4 48 3/4 25 3/4 BkNY 1.52 3.2 12 1290 48 1/4 47 5/8 47 5/8 - 1/2 48 37 BNY adA 3.25e 7.1 16 45 3/4 45 45 1/2 - 1/8 49 3/4 30 5/8 BankAm 1.30 3.1 10 x6561 42 3/4 42 42 1/8 - 1/4 47 5/8 40 1/2 BkAm pfA 3.25e 7.3 60 45 44 3/8 44 3/4 + 1/8 83 3/8 69 3/4 BkAm pfB 6.00 8.0 39 75 3/4 75 75 1/8 - 3/8 29 25 1/2 BkAm pfF 2.41 9.0 53 26 7/8 26 5/8 26 7/8 + 1/2 63 1/4 45 1/2 BkAm pfG 3.25 5.8 365 56 1/4 56 56 - 1/4 28 1/8 24 1/2 BkAm pfH 2.25 8.8 233 25 1/2 25 3/8 25 1/2 25 22 7/8 BkAm pfM 1.97 8.2 59 24 23 3/4 24 + 1/4 25 7/8 23 1/2 BkAm pfL 2.04 8.5 216 24 23 7/8 24 30 3/4 28 3/8 BkAm pfI 2.75 9.6 45 29 28 3/4 28 3/4 - 1/4 30 5/8 28 1/4 BkAm pfJ 2.75 9.5 32 29 1/8 29 29 + 1/4 26 3/4 23 3/4 BkAm pfK 2.09 8.5 173 24 1/2 24 3/8 24 1/2 66 3/4 50 BankTr 2.80 4.3 8 1507 66 5/8 65 3/4 65 3/4 - 7/8 27 1/8 24 BnkTr un 90 25 3/8 25 25 3/8 + 3/8 8 1/2 3 3/4 BanrAer 12 1270 5 5/8 5 1/4 5 5/8 + 3/8 15/16 5/16 BanyMF 306 7/16 13/32 13/32 -1/16 28 3/8 24 5/8 BarB prA 2.78 10.7 308 26 25 3/4 25 7/8 - 1/8 29 1/8 24 3/4 BarB pfB 2.72 10.5 49 26 25 3/4 26 + 1/4 29 1/2 25 3/4 BarB pfC 2.81 10.5 110 26 7/8 26 1/2 26 3/4 + 1/4 30 1/4 25 3/4 BarB pfD 2.87 10.6 35 27 1/4 27 27 1/8 30 1/2 20 1/8 Barclay 1.98e 9.1 16 56 21 3/4 21 1/4 21 3/4 + 1/8 34 22 1/2 Bard .52 1.6 24 1515 33 1/4 32 32 - 3/4 38 28 1/4 BarnGp 1.40 4.7 11 21 30 29 3/4 29 3/4 - 1/2 43 5/8 26 1/2 Barnett 1.32 3.1 17 1481 43 1/8 42 1/2 42 5/8 - 1/2 89 3/4 63 Barnt pfA 4.50 5.1 105 88 1/4 87 3/4 88 1/8 + 1/8 66 47 3/8 Barnt pfC 4.00 6.2 131 64 3/8 64 64 1/4 7 1/2 4 1/2 Baroid .20 3.5 21 1365 6 5 3/4 5 3/4 - 1/8 23 1/4 16 Bass .89e 5.4 10 28 16 1/2 16 1/2 16 1/2 + 1/4 8 5/8 4 1/2 BatlMt .05 1.1 2292 4 3/4 4 1/2 4 5/8 60 1/2 44 1/2 BauschL .80 1.4 21 608 57 3/4 56 3/4 56 7/8 - 5/8 40 7/8 30 1/2 Baxter .85 2.5 16 4728 34 7/8 34 1/4 34 3/8 - 1/8 26 1/2 20 3/4 BaySGs 1.38 5.5 18 69 25 1/4 25 25 - 1/4 17 3/4 11 7/8 BearSt .60a 3.8 5 1744 15 3/4 15 1/2 15 5/8 - 1/8 23 1/4 16 3/4 Bearng .64 3.0 23 14 21 3/8 21 1/8 21 1/4 23 5/8 16 BckIns .32 1.4 15 323 22 7/8 22 1/2 22 5/8 + 1/8 78 7/8 58 BectDk 1.20 1.5 15 291 77 3/4 77 1/2 77 3/4 + 1/4 37 1/2 20 1/8 BeldnH .64 2.2 21 123 28 5/8 28 28 1/2 + 1/2 49 3/4 40 1/4 BellAtl 2.60 5.7 14 4735 45 3/4 45 1/4 45 3/4 + 1/2 13 1/8 9 1/4 BellInd .40 3.5 68 30 11 5/8 11 1/2 11 1/2 - 3/8 55 1/2 43 3/8 BellSo 2.76 5.7 15 3755 48 3/8 47 3/4 48 1/8 + 3/8 46 7/8 24 1/4 BeloAH .56 1.3 26 124 43 1/8 42 1/2 42 3/4 - 1/8 29 5/8 17 3/4 Bemis s .46 2.0 20 936 23 1/4 22 3/4 22 3/4 - 1/8 67 1/4 54 1/4 BenfCp 2.80 4.7 10 416 59 7/8 59 1/2 59 3/4 + 1/4 59 48 Benef pfA 4.50 8.1 z10 55 1/2 55 1/2 55 1/2 32 1/2 27 Benef pfV 2.50 7.9 z280 31 5/8 31 1/2 31 5/8 + 1/2 23 1/8 16 3/4 Beneton .50e 2.5 9 20 1/4 20 20 - 1/2 1 3/8 11/16 BengtB 66 13/16 3/4 13/16 10200 8150 BerkHa 56 z50 10175 10100 10100 -100 9 1/2 7 1/4 BerkRty .80 9.7 320 8 1/2 8 1/8 8 1/4 - 1/4 24 15 3/4 Berlitz .56 3.3 32 828 17 1/4 16 3/4 17 1/8 - 3/8 14 1/8 10 1/2 BerryP .60 5.3 15 11 11 1/2 11 3/8 11 3/8 34 1/4 11 7/8 BestBy 31 293 32 3/8 32 32 1/8 + 1/8 24 5/8 12 BetHld A 23 15 13 1/2 13 13 3/8 - 1/8 17 1/4 10 BethStl 1251 13 5/8 13 3/8 13 1/2 51 3/8 40 1/2 BthSt pf 5.00 10.1 20 49 3/4 49 1/2 49 1/2 - 1/8 26 20 3/4 BthS pfB 2.50 10.1 49 25 24 3/4 24 7/8 12 3/8 6 7/8 Bevrly 24 5410 12 1/8 11 3/4 11 3/4 - 1/4 51 29 3/8 BicCp 1.12a 2.3 15 55 48 1/2 47 7/8 47 7/8 - 1/2 26 1/2 15 Biocft .10a .5 43 19 1/2 19 1/4 19 1/4 + 1/4 14 7 1/2 Biowht 66 8 7/8 8 5/8 8 7/8 + 1/4 32 1/4 17 3/4 BirStl .50 1.6 19 1035 31 3/4 31 1/4 31 1/2 - 1/2 26 7/8 14 1/8 BlackD .40 2.2 23 5357 18 3/4 18 1/2 18 1/2 - 1/4 32 1/4 25 BlkHCp s 1.24 5.0 15 72 25 1/4 24 3/4 24 7/8 - 3/8 10 3/4 9 1/2 Blk1998 .72 7.2 1040 10 9 7/8 10 + 1/8 10 1/8 9 1/4 Blk2001 n .06e .6 2301 9 3/8 9 1/8 9 1/4 11 3/8 9 7/8 BlkAdv .82 8.0 128 10 1/4 9 5/8 10 1/4 + 1/8 15 1/4 15 BlkCA08 n 38 15 14 7/8 14 7/8 - 1/8 15 3/8 15 BlkFL08 n 216 15 14 7/8 14 7/8 - 1/4 11 8 1/2 BlkIT .85 9.7 1475 8 3/4 8 1/2 8 3/4 + 1/8 15 1/8 15 Blk2008 n 557 15 1/8 14 7/8 14 7/8 - 1/8 10 3/8 9 1/4 BlkIMT n .62 6.3 566 9 7/8 9 3/4 9 7/8 + 1/8 10 1/2 9 1/8 BlkIQT n .81 8.5 426 9 5/8 9 1/2 9 1/2 - 1/8 10 3/8 9 3/8 BlkMTar .61 6.3 707 9 7/8 9 3/4 9 3/4 15 1/4 15 BlkNY08 n 648 15 14 7/8 15 15 1/2 12 3/4 BlkNA n 1.31 9.8 449 13 3/8 13 1/4 13 3/8 11 9 3/8 BlkStr .82 8.5 1545 9 3/4 9 1/2 9 5/8 11 1/8 9 3/4 BlkTT .80 8.0 1941 10 9 3/4 10 + 1/4 41 1/8 30 1/8 BlckHR 1.00 2.6 26 954 39 1/2 38 3/4 38 7/8 17 1/4 10 5/8 BlockE .04e .2 26 27376 17 5/8 17 17 8 1/4 7 BlueChp .77e 9.8 127 7 7/8 7 3/4 7 7/8 + 1/8 54 5/8 34 1/8 Boeing 1.00 2.9 7 11104 35 1/4 34 1/2 34 1/2 - 5/8 27 16 3/8 BoiseC .60 3.1 567 19 3/8 19 1/8 19 1/4 + 1/8 25 3/8 19 3/4 BoisC pf 1.79 8.4 54 21 3/4 21 1/4 21 3/8 - 3/8 6 3/4 3 5/8 BoltBer .06 1.2 26 282 5 1/8 5 5 24 1/8 12 3/8 BordC pr 1.80e 14.1 9 942 13 12 3/4 12 3/4 22 7/8 12 1/8 BordCh 1.80e 14.1 13 313 12 3/4 12 1/2 12 3/4 34 7/8 26 1/4 Borden 1.20 4.5 1723 27 26 3/4 26 7/8 + 1/8 23 7/8 16 1/2 BCelts 1.25e 7.6 14 106 16 5/8 16 1/2 16 1/2 27 22 1/8 BostEd 1.64 6.1 13 816 27 26 7/8 27 + 1/8 106 1/2 100 BosE pf 8.88 8.6 z260 105 103 1/2 103 1/2 - 1/2 26 3/8 25 BosE pfA 2.06 8.2 26 25 1/4 25 1/4 25 1/4 20 7/8 14 BostSc n 36 1481 19 1/8 19 19 27 1/4 17 5/8 Bowatr 1.20 5.5 4335 22 1/4 21 3/8 21 7/8 + 3/8 19 10 5/8 Bradles n .60 3.3 639 18 1/4 18 1/8 18 1/8 + 1/8 23 5/8 11 1/8 Brazil .28e 2.3 2706 12 3/8 11 7/8 12 + 1/8 17 3/4 8 BrazEF n 240 8 3/8 8 1/8 8 3/8 + 3/8 21 1/4 18 3/4 BredTc n 7981 19 3/8 18 1/2 18 3/4 - 5/8 54 3/4 38 1/4 BrigSt 1.68 3.4 14 344 49 7/8 49 1/2 49 1/2 - 1/8 28 3/8 18 1/8 BrillCA n 141 26 1/8 25 1/2 26 1/8 - 1/8 41 1/4 29 5/8 Brinkr s 33 844 40 1/4 39 5/8 40 1/8 90 1/8 60 BrMySq 2.76 4.0 17 7083 68 1/2 67 3/4 68 1/4 - 1/8 57 1/2 35 3/4 BritAir 2.54e 6.7 5314 38 3/8 37 3/8 37 3/4 -2 7/8 49 1/2 40 1/8 BritGas 2.67e 6.3 23 221 42 3/4 42 3/8 42 5/8 3 7/8 1/64 BritP wt 108 1/64 1/64 1/64 69 5/8 41 3/8 BritPt 3.57e 8.4 27 6570 42 3/4 42 3/8 42 1/2 - 3/8 15 5/8 7 BritStl 1.10e 14.9 4484 7 3/8 7 1/8 7 3/8 + 1/8 70 5/8 53 7/8 BritTel 3.51e 5.8 15 172 60 1/8 59 7/8 60 50 40 1/2 BrTel pp 2.18e 5.0 3 44 44 44 + 1/8 25 1/2 13 7/8 BroadIn .25 1.0 14 767 25 1/2 25 25 1/8 - 1/4 16 3/4 12 3/8 Broad pfP 1.11 6.8 3 16 3/8 16 3/8 16 3/8 + 1/8 26 3/4 24 3/4 Broad pfB 2.31 9.1 467 25 1/2 25 1/4 25 3/8 - 1/8 46 1/2 28 1/4 BHP 1.18e 4.2 9 186 28 1/2 28 3/8 28 3/8 + 1/8 6 1/2 2 1/2 Brooke .56 17.2 253 3 1/2 3 1/4 3 1/4 9 1/2 4 7/8 Brooke rt 1 8 1/4 8 1/4 8 1/4 + 1/4 35 1/4 28 BklyUG 1.94 5.9 16 165 33 32 5/8 32 5/8 - 1/4 10 1/2 5 BwnSh 76 6 5 3/4 5 3/4 - 1/8 90 70 3/4 BrnFB 2.44 2.8 15 391 86 3/8 85 1/4 85 5/8 -1 28 3/4 21 BrwnGp 1.60 6.5 32 457 25 1/8 24 5/8 24 5/8 - 1/8 25 1/4 16 7/8 BrwnFr .68 2.8 22 5984 24 5/8 24 1/4 24 1/2 - 1/8 17 3/4 10 5/8 Brnwk .44 3.0 45 933 14 1/2 14 1/4 14 1/2 + 1/8 19 9 1/2 BrshWl .20 1.3 31 9 15 3/8 15 3/8 15 3/8 - 1/8 32 1/8 25 1/2 Buckeye 2.60 9.0 11 110 29 28 1/4 29 + 1/2 17 1/4 14 7/8 BunkrH 1.36 8.9 7 15 1/4 15 1/4 15 1/4 - 1/8 15 11 1/4 BKInv 1.56 10.9 22 43 14 1/4 14 1/8 14 1/4 20 1/4 10 1/4 BurlCt s 16 441 19 1/4 18 7/8 19 15 10 7/8 BurlIE n 2466 12 3/4 12 1/2 12 3/4 + 3/8 47 3/8 33 1/4 BurlNth 1.20 3.1 15 3229 39 5/8 38 3/8 38 3/4 - 3/4 43 5/8 28 1/8 BrlRsc .50 1.2 29 720 40 7/8 40 1/2 40 1/2 - 1/8 18 14 1/4 BurnPP 1.36 8.8 103 39 15 1/2 15 1/8 15 1/2 + 1/4 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