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: 11-18, NASDAQ - Beginning with letter B Date: Wed, 18 Nov 92 18:31:59 EST Message-ID: <64.1992Nov18.183159@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 3.5 10 1160 29 3/4 28 7/8 28 7/8 - 7/8 2 1/16 5/32 BCI 110 3/8 3/8 3/8 + 1/8 2 1/2 3/8 BCT In s 27 1 3/4 1 5/8 1 3/4 15 3/4 8 1/2 BE Aero 20 788 11 3/4 11 1/4 11 3/4 + 1/2 9 3/4 6 1/2 BEI El .08 1.0 7 87 8 7 3/4 7 3/4 - 1/8 4 2 3/8 BEI 9 170 4 3 3/4 4 + 1/8 6 3/4 2 1/4 BF Ent 13 4 1/4 4 1/4 4 1/4 5 1/2 2 1/2 BFS NY nt 42 1/2 32 BGS .60 a 1.5 20 39 40 39 40 +1 1/2 19 1/4 11 BHA nt 18 3/4 11 BHA B nt 9 5/8 5 5/8 BI Inc 66 1665 9 7/8 9 1/8 9 7/8 + 5/8 9 1/4 6 3/4 BII Ent .10 e nt 17 1/2 9 7/8 BISYS 334 17 1/4 17 17 1/4 + 1/8 7 4 1/2 BKC Sem nt 4 1/2 1 BKLA nt 79 37 1/4 BMC Sft 30 7172 65 1/4 62 1/4 65 +2 1/4 11 1/4 6 3/4 BMC Wst 10 262 10 8 1/4 8 1/2 -1 1/2 9 3 1/2 BMJ 9 47 4 1/4 4 1/4 4 1/4 - 3/8 3 3/4 2 1/4 BMR Fn nt 3 3/4 BNH 352 1 1/4 3/4 15/16 +1/16 19 1/8 BOK s nt 9 1/2 4 1/8 BPI Env 362 5 3/4 5 3/8 5 3/8 - 1/8 9 3/8 4 1/4 BPI pf 93 5 3/4 5 1/4 5 1/4 - 5/8 8 1/4 4 3/4 BPI un 763 7 3/4 7 1/4 7 3/8 - 1/8 2 9/16 2 1/8 BRL g nt 26 14 1/4 BSB Bcp .80 2.9 9 x225 28 1/4 25 1/2 27 1/2 +1 1/2 27 1/2 17 BT Fin 1.00 b 4.2 9 222 24 7/8 23 3/4 24 + 1/4 8 1/8 1 1/8 BT Shp 347 1 3/4 1 3/8 1 3/8 - 1/4 2 5/8 1 1/2 BTR h 150 1 5/8 1 5/8 1 5/8 - 1/4 2 1/8 7/8 BTU Int 4 1 1/2 1 1/2 1 1/2 - 1/8 7 3/4 2 7/8 BVR 112 7 5/8 7 1/8 7 5/8 - 1/8 28 3/4 15 3/4 BWIP .24 .9 19 517 26 1/4 25 3/4 26 30 14 1/4 Babage 20 602 23 21 22 1/4 +1 1/4 37 3/4 3 3/4 BachInf 87 5 3/4 5 1/4 5 3/4 20 12 BackBay 35 14 1/4 13 14 1/4 +1 1/4 28 1/2 17 1/2 BadgrP .80 4.1 1 19 1/2 19 1/2 19 1/2 -1 8 5/8 1 Bailey 22 427 6 3/4 6 6 - 3/4 BakrCm h nt 3 5/8 1 1/4 BkHg wt 1534 1 1/2 1 1/4 1 3/8 + 1/8 20 7/8 7 5/8 BakerJ .06 .3 25 3315 20 1/2 19 7/8 20 1/2 + 3/8 11 1/4 5 1/2 Balchm s .03 nt 36 27 BaldLy .50 a nt 35 25 BldLyB .50 a 1.4 9 8 35 1/2 35 1/2 35 1/2 +1 1/2 17 8 1/4 BaldPia nt 35 1/4 18 3/4 Ballard 42 123 27 3/4 27 27 5/8 + 3/8 3 5/8 15/32 BalVet 141 5/8 1/2 17/32 -1/32 25 1/4 11 BalyGm 24 3663 17 1/4 16 1/4 16 7/8 + 3/8 11 1/4 5 Baltek 10 5 3/4 5 3/4 5 3/4 28 1/4 18 BanPonc .80 3.1 10 25 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 2114 69 3/8 68 3/4 69 3/8 + 1/8 4 7/8 1 1/4 Bancins 14 23 4 3 7/8 3 15/16 -1/16 33 25 3/4 BcpSou 1.08 3.3 11 26 33 31 1/2 33 15 10 1/4 BcpNJ .48 nt 26 3/4 13 3/4 Banctec 12 55 25 1/4 24 1/2 24 3/4 - 1/8 14 1/4 10 1/2 BandoM .88 a 7.8 14 125 12 11 1/4 11 1/4 - 1/2 12 7/8 5 1/2 BkSou 898 12 11 3/4 12 + 1/4 12 1/2 8 1/4 BkETN .10 e nt 28 16 1/2 BkGran s .40 1.5 16 10 27 27 27 -1 4 1/2 1 5/8 BkMd nt 7 4 3/4 BkNash 25 6 5 1/2 5 1/2 -1 1/2 1/4 BkNsh wt 45 5/8 7/16 7/16 +1/16 12 1/4 4 1/4 BnkNH 8 71 10 9 1/4 9 3/4 - 1/4 6 3 BkSPed nt 20 17 1/2 BkSC .32 nt 7 3/4 1/2 BankAtl 122 7 1/2 6 1/2 7 1/16 -3/16 12 3 BkAtl pfC nt 9 2 5/8 BnkUtd .10 r nt 16 3/4 7 BkWorc .11 e .7 12 1035 16 1/2 15 1/2 15 1/2 -1 25 1/2 15 1/4 Bankrs .58 2.4 7 27 25 24 1/2 24 1/2 + 1/4 10 1/2 4 1/4 BnkFst .07 j 31 69 9 1/2 8 3/4 8 3/4 - 1/4 1 1/8 vBkNte 31 1 7/8 7/8 - 1/8 15 1/2 7 3/4 Bknth 40 13 1/4 12 1/2 13 1/4 + 3/4 39 3/4 24 3/4 Banta .64 1.7 15 370 38 3/4 37 3/4 38 - 3/4 11/32 1/16 BanyMt 28 1/8 1/8 1/8 3/4 1/4 BanyM3 200 9/16 7/16 1/2 1 13/16 3/4 BanySL2 92 1 7/8 7/8 +1/16 5 1/4 3 5/8 BanySL .40 9.7 14 70 4 1/8 4 4 1/8 22 10 1/4 BanynSy 17956 20 1/4 17 3/4 20 1/4 +2 1/2 22 12 1/4 Bareft 15 41 17 1/4 16 3/4 17 1/4 + 1/4 15 1/2 6 1/4 Barra 14 22 7 6 1/2 6 1/2 - 1/2 8 3/4 3 1/8 BaretRs 103 338 8 1/2 8 1/4 8 1/4 - 1/4 2 1/8 3/4 BarrLab 5 3/4 3/4 3/4 - 1/8 1/2 1/32 BarLb wtA nt 4 5/8 1 3/4 BarTch 144 2 1/8 2 1/16 2 1/8 3 1/4 5/8 BarTc wt 5 15/16 15/16 15/16 +1/16 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 BsTnB rt 684 7/8 3/4 7/8 5 1 3/8 BsTnA 18 316 3 7/8 3 5/8 3 7/8 + 1/8 35 21 BasPtr 47 10 24 24 24 +1 3/8 1/16 Basin nt 14 1/4 8 1/4 BasExpl 695 11 1/2 10 3/4 10 3/4 -1 41 22 1/8 BsetF s .84 2.4 11 25 34 1/2 34 34 1/2 + 1/2 21 3/4 15 3/8 BayVw .60 3.4 10 453 18 1/4 17 3/4 17 3/4 38 16 1/2 BayBks 19 15613 37 1/4 36 37 +1 25/32 7/32 Bayprt 778 25/32 23/32 25/32 +1/32 21 3/4 9 1/4 BeauCtl .28 2.7 14 12 10 1/2 10 1/2 10 1/2 29 1/4 14 BedBath 98 28 1/4 27 1/2 28 1/4 + 3/4 14 8 1/2 Beebas .78 e 7.4 8 34 11 10 1/2 10 1/2 - 1/2 20 1/2 5 3/8 BelFuse 15 141 20 1/4 19 3/4 20 + 1/4 3/4 1/8 Belcor 51 7/32 7/32 7/32 +1/32 8 1/2 4 7/8 BeldBlk nt 11 8 Belize .11 e nt 39 1/4 26 BellBcp 17 37 3/4 37 1/2 37 3/4 + 1/8 24 1/2 16 1/2 BellSpt 22 654 22 3/4 22 22 1/2 13/16 5/16 Belwet nt 5/32 1/32 Belmrl 5 1/16 1/16 1/16 33 3/4 15 7/8 BenJer s 27 1260 29 28 1/2 28 3/4 - 1/4 6 3/8 3 5/8 BFrankR 15 229 6 1/4 5 7/8 5 7/8 + 1/8 2 1/2 15/16 Benhan nt 1/4 1/32 Benhn wt 1 1/16 1/16 1/16 1 9/32 5/8 BenhnA 6 44 27/32 23/32 23/32 2 3/8 1 Benhn un nt 13/32 1/32 Beres 9 12 9/32 9/32 9/32 47 3/4 26 3/4 Berkley .36 .8 17 369 46 1/8 45 3/4 46 16 1/2 13 3/4 BerkGs 1.08 6.9 15 5 15 5/8 15 5/8 15 5/8 + 5/8 23 13 1/4 Bertuci s 34 190 18 3/4 18 1/4 18 1/2 - 1/4 9 1/8 5 Bestop 208 8 3/4 8 8 3/4 + 1/2 13 1/2 10 3/4 BethlBc .32 nt 66 1/4 48 1/4 BetzLb 1.36 2.4 22 503 57 1/2 57 57 1/2 + 1/4 3 1/2 1/4 BevHFan 4 640 5/8 1/2 9/16 +1/16 16 1/4 10 5/8 Big B .20 1.3 14 250 15 1/4 15 15 1/4 + 1/4 14 1/2 4 3/8 BigOTr s 16 899 14 3/8 13 3/8 14 + 7/8 4 1/2 3 3/4 BigRck 43 4 1/8 4 4 - 1/8 5 1/2 3 BillyBl 510 5 4 3/4 5 1 5/16 3/8 BillyBl wt 10 1 5/16 1 1/16 1 5/16 20 3/4 12 3/4 Bindly .06 .5 9 202 13 12 3/4 13 + 1/8 7 3/8 3 3/4 BiVasc 293 5 4 3/4 4 3/4 -3/16 3 3/8 1 1/2 Bio:Dyn 150 3 3/8 2 5/8 2 5/8 -9/16 1 1/8 1/2 Bio:Dy wt 163 1 1/16 15/16 1 1/16 + 1/8 5 1/4 4 BioImg 351 4 7/8 4 3/4 4 7/8 1 9/16 3/4 BioIm wt 172 1 1/4 1 1/16 1 1/4 +3/16 6 3/8 3 1/2 BioLogic 63 2 5 4 3/4 5 2 7/8 7/8 BioDent 110 1 5/8 1 1/2 1 5/8 + 1/8 5 3/4 1 3/4 BioMWst 1553 4 1/16 3 11/16 4 + 1/4 1 5/8 7/8 BioMW wtB 748 1 1/2 1 3/8 1 1/2 + 1/8 19 3 3/4 BioSpec s 23 237 9 3/4 9 1/4 9 1/4 - 1/2 29 7/8 10 5/8 BioPhar 767 14 13 1/8 13 1/4 - 5/8 6 1/4 3 1/4 Biocir nt 8 1/4 1 13/16 Bioctrl 474 3 5/8 3 1/2 3 1/2 -1/16 4 15/16 1 5/8 BiodyIn 722 4 5/16 4 4 3/16 +1/16 47 18 1/4 Biogen 112 8622 45 41 1/2 44 3/4 +2 1/4 29 9 3/4 Biogn wt 91 25 3/4 22 3/4 25 3/4 + 3/4 9 3 1/2 Bioject 169 4 1/8 4 1/16 4 1/8 15 3/4 6 1/4 Biomag 1141 11 10 1/2 11 + 1/2 27 3/4 6 Biomatr 147 9 1/4 8 3/4 9 1/8 - 1/8 2 1/4 13/16 Biomch 128 1 5/16 1 1/8 1 5/16 + 1/8 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 82 1 1/2 1 3/8 1 3/8 -3/16 32 3/8 13 3/4 Biomet s 35 4784 16 1/4 15 1/2 16 1/4 + 1/4 26 1/4 5 3/4 Biomira 2860 7 3/4 7 7 5/8 + 5/8 6 3/4 13/16 Bioplst 5 1 1 1 -1/16 2 3/4 7/8 Biopool 105 1 7/8 1 3/4 1 3/4 - 1/8 15/16 1/8 Biopol wt 30 5/16 5/16 5/16 +1/16 10 1/4 3 Biop un nt 5 3 1/2 Biorlease t 89 4 3 1/2 4 + 3/8 12 5 Biosph 33 3 7 7 7 14 1/4 7 Biosys 40 10 1/4 9 3/4 10 1/4 + 1/2 5 3/4 1 3/8 BioTInt 282 3 2 1/8 2 5/8 +5/16 11 3/4 4 1/2 BioTcG 972 6 1/2 6 1/4 6 3/8 + 1/8 2 1 BioTG 95 nt 3 1 1/2 BioTG wt96 nt 4 7/8 2 1/8 BiotcDv 63 56 3 1/8 3 3 1/8 + 1/8 12 1/8 8 Biotime 44 9 1/2 9 1/2 9 1/2 18 3/4 11 1/4 BirdCp .20 1.7 21 13 12 1/2 11 1/2 11 1/2 23 1/2 17 1/2 BirdC pf 1.85 8.4 1 22 22 22 4 7/8 2 1/2 BirdMd 427 3 3/8 2 7/8 2 7/8 - 1/4 20 1/2 4 5/8 Birtchr 694 8 7 1/2 7 7/8 5 1/2 3 3/8 Bitwse 150 5 1/8 5 5 1/8 + 1/8 4 2 BlisLau 20 2 7/8 2 7/8 2 7/8 + 1/4 6 1 3/8 BlocDv 149 2 1/4 2 1/8 2 1/8 61 42 1/2 BlckD 1.00 b 1.9 16 32 52 50 1/2 52 7 5 5/8 BlChip 428 7 6 3/8 6 3/8 - 5/8 1 11/16 3/4 BlChip wt 177 1 11/16 1 1/2 1 1/2 -3/16 3/16 1/16 BluDolp nt 7 3/8 5 1/4 BRdg un nt 12 1/2 2 1/4 Blyth 447 10 3/4 9 3/4 10 1/2 - 1/2 2 3/16 9/16 Blyvoor .05 e 7.3 244 11/16 9/16 11/16 +1/16 53 5/8 41 1/2 BoatBn 2.24 4.4 10 1706 50 3/8 49 5/8 50 3/8 + 1/2 22 1/8 14 3/8 BobEvn s .25 1.3 20 2046 19 7/8 19 1/8 19 5/8 - 1/4 1 5/8 3/4 BobBrk nt 4 11/16 3/8 BocaRa s 118 15/32 7/16 15/32 9 3/4 3 1/2 BodyDr 8 80 4 1/4 3 3/4 3 7/8 - 1/8 1 1/4 5/32 BolsCh 738 3/16 3/16 3/16 -1/16 5/16 3/32 BolsCh pf 4 1/8 1/8 1/8 14 3/4 4 BonTon 14 1646 8 1/2 7 1/2 8 1/4 + 1/2 11 1/2 8 1/2 Bonray nt 3/8 1/16 Bonso 15 1/16 1/16 1/16 -1/16 2 1/2 Bons un nt 16 14 BookMill 945 16 15 1/2 15 1/2 25 1/2 13 BooleB 85 22 21 1/2 21 3/4 - 1/8 13 1/4 10 1/8 Boomtwn 1605 13 3/4 12 3/4 13 3/4 + 1/2 3 7/8 1 3/4 BoonEl nt 22 13 1/4 Boral s .46 i nt 86 3/4 24 1/2 Borlnd 21475 26 24 1/2 25 + 1/4 22 1/2 16 BostAc .30 1.7 15 46 18 1/4 17 17 1/2 + 3/4 30 1/2 21 BostBc .68 2.4 7 269 28 1/2 28 28 1/2 + 3/8 4 1 1/2 BstnDig nt 7 2 1/4 BstnFB 469 6 1/4 5 5/8 6 1/8 + 1/8 4 2 1/2 BostPc nt 1 1/4 3/4 BstPc wt nt 5 3/8 3 1/8 BostP un 20 3 1/16 3 1/16 3 1/16 -1/16 7 5/16 2 3/8 BostTc 3727 7 1/8 6 3/4 6 13/16 -3/16 15 3/4 12 3/4 BlvdBc 28 3 14 1/4 14 1/4 14 1/4 + 1/2 3 3/4 1 BntyGp s nt 7 3/4 5 7/8 Bowatr s 2 6 3/4 6 3/4 6 3/4 25 1/4 9 1/4 BoxEn A nt 19 1/2 9 BoxEn B 927 9 5/8 9 1/4 9 3/8 - 1/8 3 5/8 1 1/2 BradPhm 159 2 5/8 2 1/2 2 1/2 1 11/16 3/8 BrdP wtA 50 3/4 23/32 3/4 +1/32 23/32 3/16 BrdP wtB nt 11 4 1/2 BradP un 15 7 6 3/4 7 + 3/8 37 1/4 29 BradyW .60 1.6 30 1 36 1/2 36 1/2 36 1/2 - 3/4 3 3/4 5/8 Branrd s nt 8 3/4 2 3/4 Brantre 7 15 8 1/2 8 1/4 8 1/4 + 1/4 23 7/8 14 Brand 21 1184 20 1/4 19 19 1/2 - 3/8 9 1/2 5 1/2 Brandn s .20 2.4 16 1 8 1/2 8 1/2 8 1/2 - 1/4 2 1/4 BrnfdSv 356 7/8 3/4 3/4 7/16 1/16 BfdS wtA nt 5/16 1/8 BfdS wtB nt 1 1/2 1/2 BrfdS un nt 8 1/2 3 1/2 Brauns 15 390 8 1/2 8 1/8 8 1/2 21/32 3/32 Brkwt g 18 3/16 3/16 3/16 8 1/4 5 1/4 Brenco .20 3.6 29 112 5 3/4 5 1/2 5 1/2 - 3/8 3 1/2 1 1/2 Brendle nt 27 19 3/4 BrentB .54 nt 24 3/4 14 1/8 BrdgF s .12 a .8 33 1 15 3/4 15 3/4 15 3/4 3 5/8 7/8 Brilund 60 1 3/4 1 1/2 1 5/8 + 1/8 7 5/8 2 1/2 BriteV 6 2 7/8 2 5/8 2 7/8 + 1/8 18 1/2 13 BritBio nt 7 1/2 3 BroadN nt 10 7/8 3 BdcstIn 27 20 5 1/2 5 5 1/8 - 3/8 10 1/4 7 3/4 BdwySey 24 10 9 1/2 10 + 1/2 39 1/2 12 1/2 BrodSf 40 1581 39 3/4 37 7/8 39 1/2 +1 21 8 Brktree 14 133 11 1/2 10 3/4 10 3/4 - 1/4 13 1/2 10 Broktrt 340 13 1/4 12 1/2 12 3/4 8 3/4 3 3/8 BrTom 673 8 1/2 8 1/4 8 3/8 - 1/8 16 7/8 10 1/2 Brunos .22 2.0 21 2203 11 1/2 10 7/8 11 1/4 - 1/4 2 13/32 BrshCr 4894 15/32 13/32 7/16 -1/32 22 6 1/2 BrynMw nt 27 3/4 11 1/4 Buckle 165 27 3/4 26 1/2 27 1/4 - 1/4 11 5/8 3 3/4 Buffels .67 e 14.5 172 4 5/8 4 1/4 4 5/8 39 1/4 22 Buffet s 30 3087 29 3/4 28 1/2 29 1/4 - 1/2 10 1/2 5 1/2 BuildT 189 8 7 1/2 8 + 1/4 2 1 3/8 BulBear 150 20 1 1/2 1 1/2 1 1/2 + 1/8 1 1/4 3/8 BullRGd 740 1 1/32 1 1 1 1/8 3/4 Burke nt 24 16 1/2 BurmhC 1.25 e nt 6 7/8 1 13/16 BurnpS 87 2 3/8 2 1/8 2 3/16 +1/16 8 1/2 4 1/8 BurrBr 133 5 4 1/2 5 + 1/2 3 1/2 1/4 Burrit nt 4 1/8 2 1/4 BusBcp 146 3 7/8 3 1/2 3 7/8 25 18 1/2 BusnRc 16 37 20 3/4 20 1/8 20 3/4 + 5/8 7 11/16 1 7/8 Butler s 106 3 3/8 3 1/8 3 1/8 - 1/8 14 1/2 9 1/4 ButlrMf 1 13 3/4 13 3/4 13 3/4 - 1/4 21 1/2 7 1/2 Butrey 21 3052 8 3/4 8 8 1/4 - 1/4 14 1/4 3 Bytex 347 5 4 3/4 5 + 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