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: 11-19, NYSE - Beginning with letter B Date: Thu, 19 Nov 92 18:41:02 EST Message-ID: <38.1992Nov19.184103@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 7.6 492 33 3/4 33 5/8 33 3/4 15 1/2 6 1/8 BET .43e 6.1 6 35 7 7 7 18 10 BJS 41 733 16 7/8 16 1/2 16 3/4 + 1/4 12 1/8 6 1/2 BMC 7 233 7 7/8 7 1/2 7 7/8 + 3/8 32 1/4 27 1/4 BP Pru 3.03e 9.8 133 31 30 3/4 31 + 1/4 32 1/4 26 3/4 BRE 2.40 7.6 12 15 31 7/8 31 3/4 31 3/4 4 1 3/4 BRT 166 2 5/8 2 1/2 2 1/2 8 1/4 4 7/8 Bairnco .20 3.0 12 253 7 1/8 6 3/4 6 3/4 - 1/4 19 1/8 15 7/8 BakrF 1.81e 10.6 31 17 1/8 16 7/8 17 25 3/8 15 7/8 BakrHu .46 2.2 4118 20 5/8 20 3/8 20 1/2 + 1/4 33 1/2 20 3/8 Baldor .52 1.6 24 52 32 3/8 31 5/8 32 1/4 + 1/4 39 1/2 28 Ball 1.24 3.7 16 134 33 5/8 33 1/2 33 1/2 8 1/4 3 5/8 BallyMf 1904 6 5 3/4 5 7/8 - 1/8 9 3/8 4 1/8 BaltBcp 211 6 3/4 6 1/2 6 3/4 + 1/8 24 3/8 19 3/4 BaltGE s 1.44 6.3 15 1227 22 7/8 22 5/8 22 3/4 + 1/8 67 58 1/2 BltGE pfB 4.50 6.8 z900 66 64 66 +1 3/4 15 2 3/8 BncFla 4 149 11 5/8 11 3/8 11 5/8 + 1/8 50 38 5/8 BncOne 1.28 2.7 14 1980 48 1/8 47 7/8 48 3 3/4 5/16 BanTex 138 268 1 3/8 1 1/4 1 3/8 28 1/2 24 3/8 BncBil pf 2.11e 8.0 337 26 3/8 26 1/4 26 3/8 + 1/8 30 18 7/8 BcBilV 1.64e 7.5 5 197 22 1/4 21 1/8 21 7/8 +1 1/8 20 1/8 12 5/8 BncCtrl 1.02e 7.6 8 21 13 5/8 13 3/8 13 1/2 + 1/2 17 1/8 13 1/4 BnCPor n 168 13 3/8 13 1/8 13 1/4 27 1/8 20 1/8 BcLatn n 223 26 5/8 26 3/8 26 1/2 + 1/8 49 1/2 33 BnSant 2.33e 6.0 7 327 39 3/4 38 3/4 38 7/8 + 5/8 52 39 3/8 BcpHw s 1.29 2.9 10 451 44 43 5/8 44 + 3/8 73 1/4 55 1/2 Bandag s .65 1.1 19 452 60 5/8 60 60 1/8 - 5/8 71 55 3/8 Bandg A .60 1.1 19 326 57 7/8 56 5/8 56 5/8 -1 3/8 20 16 1/4 BangH 1.32 6.6 13 14 19 7/8 19 7/8 19 7/8 25 1/2 9 5/8 BkBost .10e .4 8 2188 22 7/8 22 1/2 22 5/8 - 1/8 47 1/4 28 3/4 BkB pfA 3.13e 7.5 7 42 1/4 42 42 43 1/2 28 1/8 BkB pfB 3.04e 7.5 12 40 5/8 40 3/8 40 5/8 + 1/4 76 1/4 50 BkB pfC 5.54e 7.7 z340 72 72 72 27 7/8 23 7/8 BkB pfE 2.15 8.6 244 24 7/8 24 5/8 24 7/8 + 1/8 48 3/4 25 3/4 BkNY 1.52 3.1 12 2350 49 1/2 48 5/8 49 1/2 +1 48 37 BNY adA 3.25e 7.2 12 45 3/4 45 45 1/4 - 3/8 49 3/4 30 5/8 BankAm 1.30 3.1 10 10650 42 3/4 42 1/8 42 1/8 - 1/2 47 5/8 40 1/2 BkAm pfA 3.25e 7.3 143 45 44 3/8 44 3/8 - 1/2 83 3/8 69 3/4 BkAm pfB 6.00 8.0 79 75 1/4 74 3/8 74 7/8 + 1/4 29 25 1/2 BkAm pfF 2.41 9.0 41 26 7/8 26 1/2 26 7/8 + 1/8 63 1/4 45 1/2 BkAm pfG 3.25 5.8 86 56 3/8 56 56 1/4 28 1/8 24 1/2 BkAm pfH 2.25 8.8 171 25 5/8 25 1/4 25 1/2 25 22 7/8 BkAm pfM 1.97 8.3 660 24 1/4 23 5/8 23 3/4 - 1/4 25 7/8 23 1/2 BkAm pfL 2.04 8.4 228 24 3/8 24 24 3/8 + 3/8 30 3/4 28 3/8 BkAm pfI 2.75 9.5 76 29 1/4 28 3/4 29 - 1/4 30 5/8 28 1/4 BkAm pfJ 2.75 9.4 50 29 1/4 28 7/8 29 1/4 + 1/8 26 3/4 23 3/4 BkAm pfK 2.09 8.5 131 24 3/4 24 1/2 24 1/2 - 1/8 66 3/4 50 BankTr 2.80 4.3 8 1210 65 3/4 65 1/8 65 5/8 - 1/8 27 1/8 24 BnkTr un 38 25 3/8 25 1/8 25 3/8 + 1/4 8 1/2 3 3/4 BanrAer 12 93 5 5/8 5 1/2 5 1/2 15/16 5/16 BanyMF 184 15/32 13/32 13/32 -1/16 28 3/8 24 5/8 BarB prA 2.78 10.7 207 26 25 3/4 26 + 1/8 29 1/8 24 3/4 BarB pfB 2.72 10.5 86 25 7/8 25 3/4 25 7/8 29 1/2 25 3/4 BarB pfC 2.81 10.4 67 27 1/4 26 3/4 27 30 1/4 25 3/4 BarB pfD 2.87 10.6 149 27 1/8 26 7/8 27 1/8 30 1/2 20 1/8 Barclay 1.98e 9.2 16 31 22 1/4 21 1/2 21 1/2 34 22 1/2 Bard .52 1.6 25 1259 33 3/8 33 33 3/8 + 3/8 38 28 1/4 BarnGp 1.40 4.7 11 2 29 7/8 29 3/4 29 3/4 43 5/8 26 1/2 Barnett 1.32 3.1 17 4640 42 3/4 41 7/8 42 - 1/2 89 3/4 63 Barnt pfA 4.50 5.2 125 87 5/8 87 87 - 1/2 66 47 3/8 Barnt pfC 4.00 6.4 18 63 3/4 62 1/2 62 1/2 -1 1/2 7 1/2 4 1/2 Baroid .20 3.5 21 643 5 3/4 5 1/2 5 3/4 23 1/4 16 Bass .89e 5.3 10 5 17 16 7/8 16 7/8 + 1/4 8 5/8 4 1/2 BatlMt .05 1.1 4189 4 7/8 4 5/8 4 3/4 + 1/8 60 1/2 44 1/2 BauschL .80 1.4 21 971 57 1/8 56 3/4 57 1/8 + 1/8 40 7/8 30 1/2 Baxter .85 2.4 17 9137 35 5/8 34 7/8 35 1/2 + 5/8 26 1/2 20 3/4 BaySGs 1.38 5.5 18 68 25 1/2 25 25 - 1/2 17 3/4 11 7/8 BearSt .60a 3.8 5 1348 15 3/4 15 5/8 15 3/4 + 1/8 23 1/4 16 3/4 Bearng .64 3.0 23 17 21 3/4 21 1/2 21 5/8 + 1/8 23 5/8 16 BckIns .32 1.4 16 1076 24 1/8 23 3/8 23 3/8 - 1/8 78 7/8 58 BectDk 1.20 1.5 15 558 78 77 1/2 77 5/8 - 3/8 37 1/2 20 1/8 BeldnH .64 2.1 22 104 30 29 30 +1 1/8 49 3/4 40 1/4 BellAtl 2.60 5.5 14 5597 47 3/8 46 3/8 47 3/8 + 7/8 13 1/8 9 1/4 BellInd .40 3.5 68 48 11 3/4 11 1/4 11 1/2 + 3/8 55 1/2 43 3/8 BellSo 2.76 5.6 15 4857 49 1/4 48 1/2 49 1/4 + 7/8 46 7/8 24 1/4 BeloAH .56 1.3 27 420 43 1/2 42 1/2 43 1/4 + 3/4 29 5/8 17 3/4 Bemis s .46 2.1 19 1553 22 1/4 21 21 5/8 - 3/8 67 1/4 54 1/4 BenfCp 2.80 4.6 10 216 60 5/8 59 5/8 60 3/8 + 3/8 56 1/2 48 1/2 Benef pfB 4.30 7.9 2 54 1/4 54 1/4 54 1/4 + 1/4 59 48 Benef pfA 4.50 8.1 z100 55 1/4 55 1/4 55 1/4 32 1/2 27 Benef pfV 2.50 7.9 z370 31 5/8 31 5/8 31 5/8 23 1/8 16 3/4 Beneton .50e 2.5 14 20 19 3/4 19 3/4 - 1/8 1 3/8 11/16 BengtB 226 13/16 3/4 3/4 -1/16 10200 8150 BerkHa 55 z70 10010 9980 10005 +30 9 1/2 7 1/4 BerkRty .80 9.7 184 8 1/4 8 8 1/4 24 15 3/4 Berlitz .56 3.2 32 172 17 1/2 17 1/2 17 1/2 + 1/8 14 1/8 10 1/2 BerryP .60 5.1 15 16 11 3/4 11 5/8 11 3/4 + 1/8 34 1/4 11 7/8 BestBy 32 548 33 1/4 32 3/4 32 7/8 + 1/8 24 5/8 12 BetHld A 22 2716 13 1/8 13 13 - 1/8 17 1/4 10 BethStl 2135 13 1/4 13 13 1/4 - 1/8 51 3/8 40 1/2 BthSt pf 5.00 10.2 11 49 1/2 49 49 1/4 26 20 3/4 BthS pfB 2.50 10.0 105 25 24 3/4 25 + 1/4 12 3/8 6 7/8 Bevrly 24 3595 12 1/4 12 12 + 1/4 51 29 3/8 BicCp 1.12a 2.3 15 142 48 3/8 47 7/8 48 1/8 + 5/8 26 1/2 15 Biocft .10a .5 143 19 3/4 19 1/4 19 3/8 + 1/4 14 7 1/2 Biowht 632 8 3/8 8 8 1/8 - 1/4 32 1/4 17 3/4 BirStl .50 1.6 19 1192 31 7/8 31 1/8 31 3/4 + 1/8 26 7/8 14 1/8 BlackD .40 2.1 24 1867 19 1/8 18 7/8 19 1/8 32 1/4 23 3/4 BlkHCp s 1.24 5.1 15 577 24 3/8 24 1/8 24 3/8 + 1/8 10 3/4 9 1/2 Blk1998 .72 7.2 879 10 1/8 10 10 10 1/8 9 1/8 Blk2001 n .06e .6 1866 9 1/2 9 1/4 9 3/8 - 1/8 11 3/8 9 5/8 BlkAdv .82 7.9 136 10 3/8 10 1/8 10 3/8 + 1/4 15 1/4 14 1/2 BlkCA08 n 557 14 1/2 14 14 - 1/2 15 3/8 14 7/8 BlkFL08 n 215 15 14 7/8 15 + 1/8 11 8 1/2 BlkIT .85 10.0 5291 9 5/8 8 1/2 8 1/2 - 1/8 15 1/8 14 5/8 Blk2008 n 464 14 3/4 14 14 1/8 - 5/8 10 3/8 9 1/4 BlkIMT n .62 6.2 635 10 9 3/4 10 + 1/8 10 1/2 9 1/8 BlkIQT n .81 8.3 813 9 3/4 9 5/8 9 3/4 10 3/8 9 3/8 BlkMTar .61 6.2 731 10 9 3/4 9 7/8 - 1/8 15 1/4 14 3/4 BlkNY08 n 105 14 5/8 14 3/8 14 3/8 - 3/8 15 1/2 12 3/4 BlkNA n 1.31 10.0 635 13 1/4 13 13 1/8 11 9 3/8 BlkStr .82 8.3 738 9 7/8 9 3/4 9 7/8 11 1/8 9 3/4 BlkTT .80 8.0 2537 10 1/8 9 7/8 10 41 1/8 30 1/8 BlckHR 1.00 2.6 26 1712 39 38 3/8 38 7/8 + 1/4 17 5/8 10 5/8 BlockE .04e .2 26 6533 17 16 3/4 16 7/8 8 1/4 7 BlueChp .77e 9.9 146 7 7/8 7 3/4 7 3/4 - 1/8 54 5/8 34 1/8 Boeing 1.00 3.0 7 19958 34 1/2 33 5/8 33 3/4 - 3/4 27 16 3/8 BoiseC .60 3.1 721 19 1/4 19 1/8 19 1/8 - 1/8 25 3/8 19 3/4 BoisC pf 1.79 8.3 55 21 5/8 21 1/2 21 1/2 - 1/8 6 3/4 3 5/8 BoltBer .06 1.2 27 590 5 1/8 5 5 1/8 + 1/8 24 1/8 12 3/8 BordC pr 1.80e 13.8 10 1212 13 3/8 12 3/4 13 - 1/4 22 7/8 12 1/8 BordCh 1.80e 13.8 13 337 13 3/8 12 3/4 13 34 7/8 25 7/8 Borden 1.20 4.5 2706 27 26 3/8 26 3/4 - 1/8 23 7/8 16 1/2 BCelts 1.25e 7.3 15 71 17 1/8 16 3/4 17 1/8 + 3/8 27 22 1/8 BostEd 1.64 6.1 13 397 27 26 7/8 26 7/8 26 3/8 25 BosE pfA 2.06 8.2 17 25 3/8 25 1/8 25 1/8 - 1/8 20 7/8 14 BostSc n 37 3696 19 1/2 19 1/4 19 3/8 + 1/8 27 1/4 17 5/8 Bowatr 1.20 5.5 4326 22 3/4 22 22 - 1/8 19 10 5/8 Bradles n .60 3.3 388 18 1/4 18 18 - 1/4 23 5/8 11 1/8 Brazil .28e 2.4 1036 12 1/4 11 3/4 11 7/8 - 1/4 17 3/4 7 7/8 BrazEF n 92 8 1/2 8 1/8 8 1/8 - 1/8 21 1/4 18 BredTc n 6232 19 7/8 18 7/8 19 7/8 +1 54 3/4 38 1/4 BrigSt 1.68 3.4 14 304 49 1/4 48 7/8 48 7/8 - 3/8 28 3/8 18 1/8 BrillCA n 2551 27 7/8 25 7/8 27 1/4 +1 1/4 41 3/8 29 5/8 Brinkr s 35 1096 42 3/4 41 3/8 42 1/2 +1 3/8 90 1/8 60 BrMySq 2.76 4.0 17 6789 68 1/4 67 7/8 68 1/4 - 3/8 57 1/2 35 3/4 BritAir 2.54e 6.3 1003 40 5/8 40 40 3/8 + 3/8 49 1/2 40 1/8 BritGas 2.67e 6.2 23 172 43 3/8 42 3/4 42 7/8 3 7/8 1/64 BritP wt 587 1/64 1/64 1/64 69 5/8 41 3/8 BritPt 3.57e 8.2 28 3605 43 5/8 43 1/4 43 3/8 15 5/8 7 BritStl 1.10e 14.4 4132 7 7/8 7 5/8 7 5/8 70 5/8 53 7/8 BritTel 3.51e 5.8 16 232 60 3/4 60 1/2 60 1/2 - 1/8 50 40 1/2 BrTel pp 2.18e 4.9 245 44 1/2 44 1/4 44 1/4 - 1/2 25 1/2 13 7/8 BroadIn .25 1.0 13 1151 24 3/4 24 1/4 24 1/4 - 1/2 16 3/4 12 3/8 Broad pfP 1.11 6.8 35 16 3/8 16 1/4 16 3/8 26 3/4 24 3/4 Broad pfB 2.31 9.0 346 25 3/4 25 3/8 25 3/4 + 1/4 46 1/2 28 1/4 BHP 1.18e 4.1 10 31 29 1/8 28 1/2 29 1/8 + 1/2 6 1/2 2 1/2 Brooke .56 17.2 47 3 3/8 3 1/4 3 1/4 - 1/8 35 1/4 28 BklyUG 1.94 5.9 16 114 33 1/8 32 7/8 33 10 1/2 5 BwnSh 26 6 5 7/8 6 90 1/4 74 7/8 BrnFA 2.72 3.3 15 12 83 1/4 82 3/4 83 - 3/4 90 70 3/4 BrnFB 2.72 3.2 15 183 85 7/8 85 1/2 85 3/4 + 1/8 6 3/4 5 1/4 BrnF pf .40 6.4 2 6 1/4 6 1/4 6 1/4 + 1/4 28 3/4 21 BrwnGp 1.60 6.4 32 666 24 7/8 24 1/2 24 7/8 + 1/8 25 1/4 16 7/8 BrwnFr .68 2.8 22 3088 24 3/4 24 1/2 24 5/8 17 3/4 10 5/8 Brnwk .44 2.9 47 3439 15 1/8 14 3/4 15 1/8 + 1/4 19 9 1/2 BrshWl .20 1.3 32 25 15 3/4 15 1/2 15 1/2 - 1/8 32 1/8 25 1/2 Buckeye 2.60 9.0 11 138 29 1/8 28 5/8 29 17 1/4 14 7/8 BunkrH 1.36 8.8 11 15 3/8 15 1/8 15 3/8 + 1/4 15 11 1/4 BKInv 1.56 10.8 23 138 14 1/2 14 3/8 14 1/2 + 1/8 20 1/4 10 1/4 BurlCt s 17 609 20 3/4 19 3/4 19 7/8 - 3/8 15 10 7/8 BurlIE n 2864 12 5/8 12 3/8 12 3/8 - 1/4 47 3/8 33 1/4 BurlNth 1.20 3.0 15 2354 39 3/4 38 7/8 39 1/2 + 1/2 10 8 1/4 BrlNo pf .55 5.6 14 10 1/8 9 7/8 9 7/8 + 1/4 53 51 3/4 BrlN pfA 2797 52 7/8 52 1/4 52 3/8 + 1/8 43 5/8 28 1/8 BrlRsc .50 1.2 29 1324 40 5/8 40 1/4 40 1/2 18 14 1/4 BurnPP 1.36 8.8 103 26 15 1/2 15 3/8 15 1/2 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