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: 11-23, NASDAQ - Beginning with letter B Date: Mon, 23 Nov 92 18:39:51 EST Message-ID: <65.1992Nov23.183951@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 3.4 10 690 29 1/2 29 1/4 29 3/8 - 1/8 2 1/16 5/32 BCI 10 1/4 1/4 1/4 - 1/4 2 1/2 3/8 BCT In s nt 15 3/4 8 1/2 BE Aero 20 271 11 3/4 11 1/2 11 5/8 + 1/8 9 3/4 6 1/2 BEI El .08 1.1 7 20 7 3/4 7 1/4 7 3/8 + 1/8 4 1/4 2 3/8 BEI 9 626 4 1/4 4 1/8 4 1/8 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 1.4 21 117 43 41 3/4 43 +1 19 1/4 11 BHA 24 162 18 1/2 17 1/2 18 1/4 + 1/4 18 3/4 11 BHA B nt 11 5 5/8 BI Inc 70 1759 11 10 1/4 10 1/2 - 1/4 9 1/4 6 3/4 BII Ent .10 e nt 17 1/2 9 7/8 BISYS 740 17 3/8 17 17 3/8 + 3/8 7 4 1/2 BKC Sem 74 5 3/4 5 1/4 5 1/2 + 1/2 4 1/2 1 BKLA 3 1 1/4 1 1/4 1 1/4 - 3/4 79 37 1/4 BMC Sft 28 7356 63 60 1/4 61 1/2 -3 11 1/4 6 3/4 BMC Wst 10 362 8 3/4 8 1/2 8 3/4 9 3 1/2 BMJ 10 16 4 7/8 4 1/2 4 7/8 + 1/4 3 3/4 2 1/4 BMR Fn nt 3 3/4 BNH 105 1 1/4 7/8 7/8 - 1/8 19 1/8 BOK s x70 15 14 1/4 14 3/4 - 1/4 9 1/2 4 1/8 BPI Env 678 5 7/8 5 3/4 5 7/8 + 1/8 9 3/8 4 1/4 BPI pf 49 6 1/4 5 3/4 6 1/4 + 1/4 8 1/4 4 3/4 BPI un 469 7 7/8 7 1/2 7 5/8 2 1/2 2 1/8 BRL g nt 28 1/4 14 1/2 BSB Bcp .80 2.9 9 146 27 3/4 27 27 1/2 - 1/2 27 1/2 17 1/4 BT Fin 1.00 b 4.1 9 33 24 1/2 24 1/4 24 1/2 8 1/8 1 1/8 BT Shp 54 1 5/8 1 3/8 1 3/8 - 1/4 2 1/2 1 1/2 BTR h 6 1 3/4 1 3/4 1 3/4 + 1/8 2 7/8 BTU Int 42 1 3/4 1 1/2 1 5/8 +1/16 7 3/4 2 7/8 BVR 88 7 3/4 7 1/2 7 1/2 + 1/8 28 3/4 15 3/4 BWIP .24 .9 19 208 26 1/4 25 3/4 25 3/4 30 14 1/4 Babage 22 1147 24 3/4 24 24 1/2 - 1/8 37 3/4 3 3/4 BachInf 669 6 5 3/4 6 + 1/4 20 12 BackBay 24 14 1/4 13 13 - 5/8 28 1/2 17 1/2 BadgrP .80 4.1 50 19 1/2 19 1/2 19 1/2 8 5/8 1 Bailey 23 48 6 1/2 6 1/4 6 1/4 3 3/8 1 1/4 BkHg wt 35 1 3/8 1 1/4 1 1/4 - 1/8 21 1/4 7 5/8 BakerJ .06 .3 25 617 21 1/8 20 3/8 20 1/2 - 3/8 11 1/4 5 1/2 Balchm s .03 nt 36 27 BaldLy .50 a nt 36 25 BldLyB .50 a 1.5 8 5 33 1/2 33 1/2 33 1/2 - 1/4 17 8 1/4 BaldPia 10 23 16 1/4 15 1/2 16 1/4 + 3/4 35 1/4 18 3/4 Ballard .05 i .2 44 1027 29 3/4 28 1/4 29 1/4 + 3/4 3 5/8 3/8 BalVet 136 1/2 7/16 7/16 -1/16 25 1/4 11 BalyGm 25 1348 17 7/8 17 1/4 17 5/8 + 3/8 11 1/4 5 Baltek 11 5 3/4 5 3/4 5 3/4 - 1/4 28 1/4 18 BanPonc .80 3.0 11 36 26 1/2 26 26 1/2 + 3/8 131 104 1/2 BncOn pf 3.00 nt 70 58 3/4 BcOne pfC 3.50 5.0 302 69 5/8 69 1/4 69 1/2 + 1/8 4 7/8 1 1/2 Bancins 14 26 4 3 7/8 4 + 1/8 33 25 3/4 BcpSou 1.08 3.3 11 17 33 31 1/2 33 15 1/4 10 1/4 BcpNJ .48 nt 26 3/4 13 3/4 Banctec 13 102 26 25 1/4 26 14 1/4 10 1/2 BandoM .88 a 7.2 15 2 12 1/4 12 1/4 12 1/4 12 7/8 5 1/2 BkSou 750 12 11 3/4 12 + 1/4 12 1/2 8 1/4 BkETN .10 e nt 28 16 1/2 BkGran s .40 nt 4 1/2 1 5/8 BkMd 80 3 7/8 3 3/4 3 7/8 + 1/8 7 4 3/4 BkNash nt 5/8 1/4 BkNsh wt nt 12 1/4 4 1/4 BnkNH 8 1 9 3/4 9 3/4 9 3/4 + 1/4 6 2 3/4 BkSPed nt 20 17 1/2 BkSC .32 nt 7 3/4 1/2 BankAtl nt 12 3 BkAtl pfC nt 9 2 5/8 BnkUtd .10 r nt 16 3/4 7 BkWorc .11 e .7 12 284 15 1/2 15 15 1/4 - 1/8 25 1/2 15 1/4 Bankrs .58 2.4 7 36 25 24 1/4 24 1/2 - 1/8 10 1/2 4 1/4 BnkFst .07 j 32 201 9 1/4 8 1/2 8 7/8 + 1/8 1 1/8 vBkNte 115 1 7/8 1 + 1/8 15 1/2 7 3/4 Bknth 48 13 5/8 13 1/2 13 1/2 - 1/8 39 3/4 24 3/4 Banta .64 1.6 15 46 39 38 1/2 39 + 1/2 11/32 1/16 BanyMt 7 1/8 1/8 1/8 3/4 1/4 BanyM3 nt 1 3/4 3/4 BanySL2 31 13/16 13/16 13/16 -1/16 5 1/4 3 5/8 BanySL .40 9.7 14 8 4 1/8 4 1/8 4 1/8 - 1/4 22 10 1/4 BanynSy 1589 20 3/4 20 1/4 20 3/8 + 1/8 22 12 1/4 Bareft 18 512 20 1/4 18 3/4 20 1/4 +1 7/8 15 1/2 6 1/4 Barra 16 7 7 7 7 8 3/4 3 1/8 BaretRs 105 461 8 3/8 8 1/4 8 3/8 + 1/8 2 1/8 3/4 BarrLab 10 1 1 1 - 1/4 7/16 1/32 BarLb wtA nt 4 5/8 1 3/4 BarTch h 312 2 1/16 1 3/4 1 3/4 - 1/4 3 1/4 3/8 BarTc wt 5 3/8 3/8 3/8 14 4 BarTc un nt 1 1/8 BaryJ wt nt 2 3/8 BaryJw nt 4 3/4 1 1/2 BsTnB nt 1 7/16 1/4 BseTn wt nt 1 3/4 BsTnB rt 275 1 1/16 1 1 1/32 +1/32 5 1 3/8 BsTnA 19 427 4 3/8 3 7/8 4 1/4 + 1/8 35 21 BasPtr nt 3/8 1/16 Basin nt 14 1/4 8 1/4 BasExpl 701 10 7/8 10 10 -1 41 22 1/8 BsetF s .84 2.2 12 602 38 36 1/4 38 +1 1/2 21 3/4 15 3/8 BayVw .60 3.4 10 4 17 3/4 17 3/4 17 3/4 - 3/4 38 3/8 16 1/2 BayBks 20 1847 38 3/4 37 3/4 38 1/2 + 1/4 7/8 7/32 Bayprt 170 13/16 25/32 25/32 -1/32 21 3/4 9 1/4 BeauCtl .28 2.6 14 20 11 10 7/8 10 7/8 + 1/8 29 1/4 14 BedBath 397 29 1/4 28 1/2 29 1/4 + 1/2 14 8 1/2 Beebas .78 e 6.9 9 104 11 1/2 11 11 1/4 + 1/4 21 1/2 6 1/8 BelFuse 16 340 21 1/2 20 1/2 21 + 1/4 3/4 1/8 Belcor 120 1/4 7/32 7/32 -1/32 8 1/2 4 7/8 BeldBlk 26 65 8 7 3/4 8 + 1/8 11 8 Belize .11 e nt 39 1/4 26 BellBcp 1 37 1/2 37 1/2 37 1/2 24 1/2 16 1/2 BellSpt 23 285 23 21 3/4 22 3/4 + 1/4 13/16 5/16 Belwet 14 11/16 9/16 11/16 33 3/4 15 7/8 BenJer s 28 774 30 28 3/4 29 1/2 + 5/8 6 3/8 3 5/8 BFrankR 16 235 6 1/8 5 3/4 6 1/8 + 3/8 2 1/2 15/16 Benhan nt 1/4 1/32 Benhn wt nt 1 9/32 5/8 BenhnA 6 10 11/16 11/16 11/16 2 3/8 1 Benhn un nt 13/32 1/32 Beres 9 89 5/16 1/4 9/32 47 3/4 27 1/4 Berkley .36 .8 16 229 45 1/4 44 1/4 44 1/4 - 3/4 16 1/2 13 3/4 BerkGs 1.08 7.1 15 3 15 1/4 15 1/4 15 1/4 - 1/2 23 13 1/4 Bertuci s 32 852 18 3/4 17 17 1/8 -1 1/8 9 1/8 5 Bestop 24 8 1/4 8 1/4 8 1/4 13 1/2 11 BethlBc .32 nt 66 1/4 48 1/4 BetzLb 1.36 2.4 22 922 57 3/4 57 57 3/4 + 3/8 3 1/4 1/4 BevHFan 5 20 11/16 11/16 11/16 +1/16 16 1/4 10 5/8 Big B .20 1.3 15 421 16 15 3/4 16 + 1/4 14 1/2 4 3/8 BigOTr s 16 143 14 1/8 13 1/2 13 1/2 - 1/4 4 1/2 3 3/4 BigRck 209 4 1/8 4 4 1/8 + 1/8 5 3/4 3 BillyBl 644 5 3/4 5 3/8 5 1/2 - 1/4 1 1/2 3/8 BillyBl wt 530 1 1/2 1 3/8 1 7/16 +1/16 20 3/4 12 5/8 Bindly .06 .5 9 394 12 3/4 12 1/2 12 3/4 7 3/8 3 3/4 BiVasc 405 5 3/4 5 1/4 5 3/8 3 3/8 1 1/2 Bio:Dyn 38 2 7/8 2 5/8 2 5/8 1 1/8 1/2 Bio:Dy wt 38 1 1/8 1 1 5 1/4 4 BioImg 168 5 4 3/4 4 7/8 + 1/8 1 9/16 3/4 BioIm wt 161 1 1/4 1 3/16 1 3/16 +3/16 6 3/8 3 1/2 BioLogic 61 3 4 7/8 4 7/8 4 7/8 - 1/8 2 7/8 7/8 BioDent 85 1 3/4 1 1/2 1 5/8 -1/16 5 3/4 1 3/4 BioMWst 92 3 3/4 3 5/8 3 3/4 1 5/8 7/8 BioMW wtB 340 1 3/8 1 1/4 1 1/4 -3/16 19 4 BioSpec s 21 50 9 8 1/2 8 5/8 + 1/4 29 7/8 10 5/8 BioPhar 200 14 5/8 14 14 1/2 + 3/4 7 1/4 3 1/4 Biocir 1 7 1/4 7 1/4 7 1/4 + 1/4 8 1/4 2 1/8 Bioctrl 580 3 5/8 3 3/8 3 3/8 - 1/8 4 15/16 2 BiodyIn 353 4 1/16 3 5/8 4 + 1/4 47 18 1/4 Biogen 108 6803 43 41 3/4 43 + 1/4 29 9 3/4 Biogn wt 51 25 1/4 23 1/4 25 1/4 +1 1/4 9 3 1/2 Bioject 807 4 1/8 3 11/16 3 3/4 - 1/4 15 3/4 6 7/8 Biomag 197 10 1/4 9 1/2 10 1/4 + 1/2 27 3/4 6 Biomatr 178 9 1/2 9 9 1/2 + 1/8 2 1/4 13/16 Biomch nt 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 37 1 9/16 1 1/4 1 1/4 - 1/8 32 3/8 13 3/4 Biomet s 35 4179 16 1/4 15 3/4 16 1/4 26 1/4 5 3/4 Biomira 852 9 1/4 8 1/8 8 1/2 - 1/2 6 3/4 13/16 Bioplst 306 1 1/2 1 1/8 1 1/2 +7/16 2 3/4 7/8 Biopool 190 1 5/8 1 7/16 1 7/16 - 1/4 15/16 1/8 Biopol wt 20 9/32 9/32 9/32 -1/32 10 1/4 3 Biop un nt 5 3 1/2 Biorlease t 5 3 1/2 3 1/2 3 1/2 - 1/2 12 5 Biosph 42 36 8 3/4 7 1/2 8 3/4 + 1/4 14 1/4 7 Biosys 51 10 1/4 9 1/4 10 + 1/4 5 3/4 1 3/8 BioTInt 59 3 1/8 2 5/8 2 5/8 - 1/4 11 3/4 4 1/2 BioTcG 1244 6 3/8 6 6 1/8 2 1 BioTG 95 nt 3 1 1/2 BioTG wt96 nt 4 7/8 2 1/8 BiotcDv 60 201 3 2 3/4 3 + 1/8 12 1/8 8 Biotime 21 9 3/4 9 1/2 9 1/2 18 3/4 11 1/4 BirdCp .20 1.6 24 3 13 12 3/4 12 3/4 +1 23 1/2 17 1/2 BirdC pf 1.85 8.4 1 22 22 22 4 7/8 2 1/2 BirdMd 430 3 2 7/8 2 15/16 20 1/2 4 5/8 Birtchr 596 8 1/8 7 3/8 7 3/4 - 1/8 5 1/2 3 3/8 Bitwse 39 5 5 5 + 3/8 4 2 BlisLau nt 6 1 3/8 BlocDv 823 2 3/16 2 2 1/8 + 1/8 61 42 1/2 BlckD 1.00 b 1.9 16 4 53 51 1/2 53 +1 1/4 7 5 5/8 BlChip 105 7 1/2 6 3/8 7 1/2 + 1/2 1 11/16 3/4 BlChip wt 377 2 1/4 1 1/2 2 1/8 +7/16 3/16 1/16 BluDolp 50 3/32 3/32 3/32 7 3/8 5 1/4 BRdg un nt 13 3/8 2 1/4 Blyth 537 13 12 12 1/2 2 3/16 9/16 Blyvoor .05 e 8.9 160 11/16 9/16 9/16 53 5/8 41 1/2 BoatBn 2.24 4.4 10 x763 50 5/8 50 1/8 50 1/2 + 1/8 22 1/8 14 3/8 BobEvn s .25 1.3 20 1369 20 1/8 19 1/2 20 + 1/2 1 5/8 3/4 BobBrk 1 2 3/4 3/4 3/4 4 11/16 3/8 BocaRa s 40 7/16 7/16 7/16 9 3/4 3 1/2 BodyDr 8 11 3 7/8 3 7/8 3 7/8 1 1/4 5/32 BolsCh 521 1/4 3/16 3/16 5/16 3/32 BolsCh pf 100 1/8 1/8 1/8 14 4 BonTon 14 2972 8 1/2 8 8 3/8 - 1/8 11 1/2 8 1/2 Bonray 1 8 1/2 8 1/2 8 1/2 5/16 1/16 Bonso nt 2 1/2 Bons un nt 18 14 BookMill 1422 17 3/4 17 17 - 1/4 25 1/2 13 BooleB 17 157 21 3/4 20 1/2 21 -1 1/2 15 1/4 10 1/8 Boomtwn 471 14 3/4 14 1/4 14 3/4 3 7/8 1 3/4 BoonEl 10 1 3/4 1 3/4 1 3/4 22 13 1/4 Boral s .46 i 3.2 3 14 3/8 14 1/4 14 3/8 + 3/4 86 3/4 22 1/4 Borlnd 35040 23 1/4 21 1/2 22 1/4 -1 5/8 22 1/2 16 BostAc .30 1.7 16 6 17 3/4 17 3/4 17 3/4 -1 30 1/2 21 1/4 BostBc .68 2.4 7 x1 28 7/8 28 7/8 28 7/8 - 1/2 4 1 1/2 BstnDig nt 7 2 1/4 BstnFB 260 6 1/2 6 1/4 6 1/4 - 1/4 4 2 1/2 BostPc 16 2 3/4 2 1/2 2 3/4 + 1/4 1 1/4 3/4 BstPc wt 80 3/4 3/4 3/4 5 3/8 3 BostP un 20 7 7/8 2 3/8 BostTc 98 11624 8 1/4 7 3/4 7 7/8 +1/16 15 3/4 12 3/4 BlvdBc nt 3 3/4 1 BntyGp s nt 7 3/4 5 7/8 Bowatr s nt 25 1/4 9 1/4 BoxEn A nt 19 1/2 8 7/8 BoxEn B 1441 10 3/8 9 1/2 10 3/8 + 1/2 3 5/8 1 1/2 BradPhm 16 2 5/8 2 1/2 2 5/8 1 11/16 3/8 BrdP wtA nt 23/32 3/16 BrdP wtB 60 13/32 13/32 13/32 11 4 1/2 BradP un 6 6 3/4 6 3/4 6 3/4 - 1/4 37 1/4 29 BradyW .60 1.6 30 2 36 3/4 36 3/4 36 3/4 +1 1/4 3 3/4 5/8 Branrd s nt 8 3/4 2 3/4 Brantre nt 23 7/8 14 Brand 21 350 20 19 1/2 19 1/2 - 1/2 9 1/2 5 1/2 Brandn s .20 2.1 17 1 9 1/2 9 1/2 9 1/2 2 1/4 BrnfdSv 346 1 1/8 3/4 1 1/8 + 1/4 7/16 1/16 BfdS wtA nt 5/16 1/8 BfdS wtB nt 1 1/2 1/2 BrfdS un nt 9 1/8 3 1/2 Brauns 16 456 9 8 3/4 9 + 1/8 21/32 3/32 Brkwt g 149 1/4 3/16 3/16 8 1/4 5 1/4 Brenco .20 3.6 30 30 5 5/8 5 5/8 5 5/8 - 1/4 3 1/2 1 1/2 Brendle 4159 2 7/16 1/2 -1 1/4 27 19 3/4 BrentB .54 2.0 11 6 26 1/2 26 1/2 26 1/2 - 1/4 24 3/4 14 1/2 BrdgF s .12 a .7 35 8 17 15 3/4 17 +1 1/4 3 5/8 7/8 Brilund 103 1 11/16 1 1/2 1 1/2 - 1/4 7 5/8 2 1/2 BriteV 80 3 1/8 2 3/4 2 3/4 18 1/2 13 BritBio nt 7 1/2 3 BroadN nt 10 7/8 3 BdcstIn 28 15 5 1/4 5 5 1/4 - 1/4 10 3/4 7 3/4 BdwySey 227 11 10 1/2 11 + 3/8 40 1/2 12 1/2 BrodSf 38 1758 37 1/4 35 3/4 37 1/4 - 1/2 21 8 Brktree 14 276 11 10 1/4 10 3/4 + 1/4 13 1/2 10 Broktrt 121 13 5/8 12 3/4 13 5/8 + 1/8 8 3/4 3 3/8 BrTom nt 16 7/8 10 1/2 Brunos .22 1.9 21 1525 11 1/2 11 1/4 11 3/8 - 1/8 2 13/32 BrshCr 3087 15/32 13/32 7/16 +1/32 22 8 1/2 BrynMw 8 3 21 1/4 21 1/4 21 1/4 27 3/4 11 1/4 Buckle 251 27 24 3/4 25 -1 11 5/8 3 3/4 Buffels .67 e 16.2 74 4 1/2 4 1/8 4 1/8 - 1/2 39 1/4 22 Buffet s 32 1389 32 30 3/4 32 + 1/4 10 1/2 5 1/2 BuildT 50 8 7 5/8 7 3/4 + 1/8 2 1 3/8 BulBear 188 21 1 7/8 1 3/4 1 7/8 + 1/2 1 1/4 3/8 BullRGd 871 1 5/16 1 5/32 1 1/4 +3/16 1 1/8 3/4 Burke nt 24 16 1/2 BurmhC 1.25 e nt 6 7/8 1 13/16 BurnpS 133 2 5/8 2 3/8 2 5/8 + 1/8 8 1/2 4 1/8 BurrBr 22 5 1/8 4 3/4 4 3/4 - 1/4 3 1/2 1/4 Burrit 170 7/16 1/4 3/8 + 1/8 4 1/8 2 1/4 BusBcp 10 3 7/8 3 7/8 3 7/8 + 3/8 25 18 1/2 BusnRc 15 26 20 1/4 20 1/4 20 1/4 - 1/2 7 11/16 2 7/16 Butler s 163 3 5/8 3 3/8 3 1/2 14 1/2 9 1/4 ButlrMf 41 14 3/4 14 1/4 14 1/4 + 1/8 21 1/2 7 1/2 Butrey 23 690 9 1/8 8 3/4 9 1/8 + 1/8 14 1/4 3 Bytex 280 4 7/8 4 3/8 4 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