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: 10-26, NASDAQ - Beginning with letter B Date: Mon, 26 Oct 92 19:21:03 EST Message-ID: <71.1992Oct26.192103@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 .88 3.0 10 146 29 1/4 28 3/4 28 7/8 + 1/8 2 1/16 5/16 BCI nt 2 1/2 3/8 BCT In s 60 1 5/8 1 9/16 1 5/8 +3/16 15 3/4 8 1/2 BE Aero 22 93 13 12 5/8 13 + 1/4 10 1/4 6 1/2 BEI El .08 1.1 7 171 7 1/4 7 7 - 1/2 3 3/4 2 3/8 BEI 7 663 3 3/8 3 1/8 3 1/4 - 1/8 6 3/4 2 1/4 BF Ent nt 5 3/8 2 1/2 BFS NY 3 4 1/4 4 1/4 4 1/4 - 1/4 42 1/2 32 BGS .60 a 1.6 19 50 38 1/4 38 1/4 38 1/4 + 3/4 19 1/4 11 BHA nt 18 3/4 11 BHA B nt 9 3/8 5 5/8 BI Inc 56 95 8 1/2 8 1/8 8 3/8 9 1/4 7 BII Ent nt 17 1/2 9 7/8 BISYS 259 17 3/8 17 17 7 4 5/8 BKC Sem 6 4 3/4 4 3/4 4 3/4 - 1/4 4 1/2 2 BKLA 20 79 37 1/4 BMC Sft 27 2281 59 58 58 3/4 + 3/8 11 1/4 6 3/4 BMC Wst 10 5 8 3/4 8 3/4 8 3/4 9 3 1/2 BMJ 1 5 5 5 3 3/4 2 1/4 BMR Fn 11 3 3 3 3 3/4 BNH nt 37 1/2 1/8 BOK s nt 9 1/2 4 1/8 BPI Env 272 5 1/8 4 7/8 5 + 1/8 9 3/8 4 1/4 BPI pf 99 5 1/4 4 7/8 4 7/8 + 1/8 5 5/8 4 3/4 BPI un 1368 6 1/8 5 3/8 5 3/4 + 1/4 2 9/16 2 1/8 BRL g nt 26 14 1/4 BSB Bcp .80 nt 27 1/2 16 1/8 BT Fin 1.00 b 4.1 9 5 24 1/2 24 1/2 24 1/2 +1 8 1/8 1 7/8 BT Shp nt 2 13/16 1 1/2 BTR h nt 2 1/4 7/8 BTU Int 70 1 5/8 1 1/2 1 1/2 7 5/8 2 7/8 BVR 377 7 1/2 7 1/8 7 1/2 + 3/8 28 3/4 15 3/4 BWIP .24 .9 18 670 25 1/2 24 3/4 25 1/2 30 14 1/4 Babage 15 420 17 1/4 16 16 3/4 + 3/4 37 3/4 3 3/4 BachInf 751 4 1/2 3 3/4 4 1/4 - 1/4 20 13 3/8 BackBay 32 12 1/2 12 12 1/2 -2 28 1/2 17 1/2 BadgrP .80 nt 8 5/8 1 Bailey 22 848 6 1/4 5 3/4 6 BakrCm h nt 4 3/8 1 3/8 BkHg wt 61 1 3/4 1 3/4 1 3/4 17 3/4 7 5/8 BakerJ .06 .3 24 876 17 5/8 17 1/8 17 3/8 - 1/8 11 1/4 5 1/4 Balchm s 25 16 8 1/2 8 1/4 8 1/4 34 24 1/2 BaldLy .50 nt 33 23 3/4 BldLyB .50 nt 17 8 1/4 BaldPia 10 229 16 1/4 15 3/4 16 + 1/2 35 1/4 18 3/4 Ballard 39 1582 27 1/8 25 3/4 26 -1 1/4 3 5/8 1/2 BalVet nt 25 1/4 11 BalyGm 21 338 14 7/8 14 1/4 14 7/8 + 3/8 11 1/4 5 Baltek 192 15 5 3/4 5 3/4 5 3/4 28 1/4 17 1/4 BanPonc .80 3.2 10 359 25 1/4 24 3/4 25 131 104 1/2 BncOn pf 3.00 nt 69 58 3/8 BcOne pfC 3.50 5.1 244 69 67 7/8 69 +1 1/8 3 5/8 1 3/16 Bancins 20 1 2 15/16 2 15/16 2 15/16 32 1/4 25 1/2 BcpSou 1.00 3.2 10 40 32 1/4 30 3/4 31 5/8 + 7/8 15 10 1/4 BcpNJ .48 3.4 13 20 14 1/4 14 1/4 14 1/4 26 3/4 13 3/4 Banctec 13 711 25 24 1/2 24 7/8 + 1/4 14 1/4 10 BandoM .88 a 7.0 14 18 13 1/4 12 1/2 12 1/2 - 1/4 12 7/8 5 1/2 BkSou 1354 12 1/4 11 5/8 12 1/8 + 1/4 12 1/2 8 1/4 BkETN .10 e nt 28 16 1/8 BkGran s .40 1.5 16 3 27 1/2 27 1/2 27 1/2 +1 4 1/2 1 5/8 BkMd nt 7 4 3/4 BkNash 20 6 1/8 5 7/8 6 1/8 + 5/8 1/2 1/4 BkNsh wt 60 3/8 3/8 3/8 + 1/8 12 1/4 4 1/4 BnkNH 7 93 9 1/2 8 3/4 8 3/4 6 3 1/4 BkSPed nt 20 17 1/2 BkSC .32 1.8 1 17 1/2 17 1/2 17 1/2 - 1/4 5 5/8 1/2 BankAtl 79 5 3/4 5 1/8 5 3/4 + 1/4 12 3 BkAtl pfC nt 10 1/4 3 1/8 BnkUtd .10 r nt 16 7 BkWorc .11 e .7 12 108 14 3/4 14 1/4 14 3/4 + 1/4 25 1/2 15 1/4 Bankrs .58 2.3 7 26 25 25 25 - 1/8 10 1/2 4 1/4 BnkFst .14 e 1.5 33 352 9 3/4 8 1/2 9 1/4 +1 11/16 1/8 vBkNte 272 7/16 3/8 7/16 15 1/2 7 Bknth 2 14 14 14 38 1/2 24 3/4 Banta .64 1.7 20 315 37 7/8 37 1/8 37 1/4 + 1/4 11/32 1/16 BanyMt 29 5/32 5/32 5/32 13/16 1/4 BanyM3 nt 1 15/16 3/4 BanySL2 30 7/8 7/8 7/8 5 1/4 3 5/8 BanySL .40 10.0 9 48 4 3/16 4 4 22 10 1/4 BanynSy 1769 20 18 1/2 18 1/2 -1 22 12 1/4 Bareft 14 156 17 16 1/2 17 + 1/2 15 1/2 6 1/4 Barra nt 7 1/2 3 1/8 BaretRs 93 1181 7 7/16 7 1/4 7 7/16 +5/16 2 1/8 3/4 BarrLab nt 1/2 1/32 BarLb wtA nt 4 5/8 1 3/4 BarTch 71 2 1/4 2 3/16 2 3/16 3 1/4 3/4 BarTc wt nt 14 4 3/4 BarTc un nt 1 1/4 BaryJ wt nt 2 1/2 BaryJw nt 4 3/4 1 1/2 BsTnB 16 30 3 9/16 3 3/8 3 9/16 +1/16 1 7/16 1/4 BseTn wt 50 5/8 1/2 1/2 -3/16 1 1/8 1/4 BsTnB rt 457 1 1/16 7/8 7/8 - 1/8 5 1 3/8 BsTnA 15 219 3 5/8 3 3/8 3 3/8 -3/16 35 22 BasPtr 47 10 24 24 24 3/8 1/16 Basin nt 14 1/4 8 1/4 BasExpl 32 12 3/4 12 1/2 12 3/4 - 1/4 41 22 1/8 BsetF s .84 2.6 10 80 32 1/2 31 3/4 32 1/2 + 1/4 22 15 3/8 BayVw .60 3.6 9 86 16 3/4 15 3/4 16 3/4 + 1/4 37 1/2 16 1/2 BayBks 18 541 34 3/4 34 34 5/8 + 1/2 25/32 7/32 Bayprt 576 21/32 5/8 21/32 +1/32 21 3/4 9 1/4 BeauCtl .28 2.9 12 65 10 1/4 9 1/2 9 1/2 - 1/2 26 1/2 14 BedBath 258 26 1/2 25 1/2 26 1/4 - 1/4 14 8 1/2 Beebas .78 e 7.3 8 x97 11 1/4 10 3/4 10 3/4 -1 20 4 5/8 BelFuse 17 138 18 17 1/2 18 3/4 1/8 Belcor 3 3/16 3/16 3/16 8 4 7/8 BeldBlk nt 11 8 Belize .11 e nt 36 1/2 26 BellBcp 259 35 1/2 35 1/4 35 1/4 - 1/4 24 1/2 16 1/2 BellSpt 23 907 23 1/2 22 1/2 23 1/2 + 1/2 13/16 5/16 Belwet nt 5/32 1/16 Belmrl 20 3/32 1/16 3/32 +1/32 33 3/4 15 7/8 BenJer s 30 711 29 28 1/2 28 3/4 + 1/4 6 3 5/8 BFrankR 14 10 5 3/8 5 3/8 5 3/8 - 1/8 2 1/2 15/16 Benhan nt 5/32 1/32 Benhn wt nt 1 9/32 5/8 BenhnA 7 80 25/32 25/32 25/32 +1/32 2 3/8 1 Benhn un nt 13/32 1/32 Beres 8 255 1/4 7/32 1/4 +1/32 47 1/4 25 1/4 Berkley .36 .8 16 1687 47 1/4 46 3/4 47 1/4 + 1/2 16 1/2 13 1/2 BerkGs 1.08 7.6 13 31 15 14 1/4 14 1/4 27/32 3/32 BrnLei nt 23 13 1/4 Bertuci s 31 993 16 1/4 15 1/2 15 3/4 + 1/4 9 1/8 5 Bestop 21 8 1/4 7 3/4 8 1/4 + 1/2 13 1/2 10 3/4 BethlBc .32 nt 66 1/4 48 1/4 BetzLb 1.36 2.4 22 4244 57 3/4 55 1/2 57 +1 1/2 3 1/2 1/4 BevHFan 2 25 9/32 1/4 9/32 +1/32 16 1/4 10 5/8 Big B .20 1.3 15 74 15 1/4 15 15 14 1/2 3 19/32 BigOTr s 14 148 12 1/4 11 1/2 12 + 1/4 4 1/2 3 3/4 BigRck 2 4 1/4 4 1/4 4 1/4 + 1/2 5 1/2 3 BillyBl 48 5 1/16 5 5 1/16 -1/16 1 5/16 3/8 BillyBl wt nt 20 3/4 12 7/8 Bindly .06 .4 10 1414 14 13 3/8 13 1/2 - 5/8 7 3/8 3 3/4 BiVasc 89 4 3/8 4 3/8 4 3/8 3 1 1/2 Bio:Dyn 21 2 1/2 2 1/2 2 1/2 1 1/2 Bio:Dy wt 12 5/8 5/8 5/8 5 1/4 4 BioImg 46 4 3/4 4 3/4 4 3/4 1 9/16 3/4 BioIm wt 101 1 1/4 1 1/16 1 1/4 +3/16 6 3/8 3 1/2 BioLogic 61 365 5 1/8 4 4 7/8 + 3/8 2 7/8 7/8 BioDent 67 25 2 1 7/8 2 5 3/4 1 3/4 BioMWst 703 3 1/2 3 3/8 3 1/2 +1/16 1 5/8 7/8 BioMW wtB 80 1 1/4 1 1/16 1 1/16 - 1/4 19 3 1/4 BioSpec s 19 81 7 3/4 7 1/2 7 5/8 - 3/8 29 7/8 10 5/8 BioPhar 235 13 1/4 12 1/2 12 1/2 - 5/8 6 3 1/4 Biocir 26 5 1/2 5 5 1/4 - 1/4 8 1/4 1 1/4 Bioctrl 276 3 9/16 3 3/8 3 3/8 -3/16 4 15/16 1 3/8 BiodyIn 311 3 1/8 2 7/8 2 15/16 -5/16 49 18 1/4 Biogen 93 2379 37 1/2 36 3/4 37 1/4 - 1/4 32 1/4 9 3/4 Biogn wt 2 19 1/2 19 1/2 19 1/2 9 2 11/16 Bioject 127 4 1/4 4 4 1/8 - 1/8 15 3/4 6 1/4 Biomag 117 9 1/2 9 1/8 9 1/8 - 3/8 29 6 Biomatr 25 8 1/4 7 1/2 7 1/2 - 3/4 2 1/4 13/16 Biomch 122 1 3/16 1 1/16 1 3/16 + 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 9/16 1 Biomer 33 1 3/4 1 5/8 1 5/8 - 1/8 32 3/8 13 3/4 Biomet s 32 6334 15 1/4 14 1/2 14 3/4 - 3/8 26 1/4 6 Biomira 51 6 5/8 6 1/4 6 1/4 - 1/8 6 3/4 13/16 Bioplst 37 1 5/16 1 1/4 1 5/16 2 3/4 7/8 Biopool 192 1 15/16 1 25/32 1 25/32 -5/32 15/16 1/32 Biopol wt 500 3/8 5/16 3/8 +1/32 10 1/4 3 Biop un nt 12 5 Biosph 49 3 8 1/4 7 1/4 8 1/4 + 1/4 14 1/4 7 Biosys 8 10 9 1/4 9 3/4 + 1/4 5 7/8 1 3/4 BioTInt 40 1 3/4 1 3/4 1 3/4 - 3/8 11 3/4 4 1/2 BioTcG 2649 5 7/8 5 3/8 5 3/4 + 1/4 2 1 BioTG 95 nt 3 1 1/2 BioTG wt96 nt 4 7/8 2 1/8 BiotcDv 58 35 3 2 3/4 2 7/8 + 1/8 12 1/8 8 Biotime 38 8 7/8 8 5/8 8 7/8 18 3/4 11 1/4 BirdCp .20 1.6 23 9 12 1/4 12 1/4 12 1/4 + 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 43 80 3 2 3/4 3 22 1/4 4 5/8 Birtchr 147 6 5/8 6 3/8 6 3/8 - 1/8 4 3/4 3 3/8 Bitwse 35 4 1/8 3 7/8 4 1/8 4 1/2 2 BlisLau nt 6 1 3/8 BlocDv 426 2 3/8 2 1/4 2 5/16 + 1/8 61 42 1/2 BlckD .90 1.9 14 541 47 1/2 46 1/2 46 1/2 -1 6 3/4 5 5/8 BlChip 106 6 3/4 6 6 3/8 - 3/8 1 1/2 3/4 BlChip wt 168 1 1/2 1 3/8 1 13/32 +1/32 3/16 1/16 BluDolp nt 7 1/4 5 1/4 BRdg un nt 8 3/4 2 1/4 Blyth 572 9 3/4 8 1/2 8 3/4 + 3/8 2 3/16 11/16 Blyvoor .05 e 5.3 70 15/16 3/4 15/16 +3/16 53 5/8 41 1/2 BoatBn 2.24 4.4 11 681 51 1/8 50 3/4 51 1/8 22 1/8 13 3/4 BobEvn s .25 1.3 20 944 19 1/2 18 7/8 19 1/2 + 3/8 1 3/4 3/4 BobBrk nt 5 15/32 3/8 BocaRa s 95 15/32 7/16 7/16 10 3/4 4 BodyDr 9 11 4 1/2 4 3/8 4 1/2 1 5/8 3/16 BolsCh 123 1/4 3/16 3/16 5/16 1/8 BolsCh pf 73 5/32 5/32 5/32 15 1/2 4 BonTon 7 13 5 1/2 5 1/4 5 1/4 - 1/8 11 1/2 10 Bonray nt 3/8 1/16 Bonso 30 1/8 1/8 1/8 +1/16 2 1/2 Bons un nt 20 1/2 10 3/4 BooleB 16 20 1/4 19 20 1/4 + 3/8 10 7/8 10 1/8 Boomtwn 6392 11 1/4 10 1/2 11 1/8 + 3/8 3 7/8 1 3/4 BoonEl nt 23 14 5/8 Boral s .46 i nt 86 3/4 25 1/4 Borlnd 5842 33 31 1/4 32 1/4 + 1/4 23 1/4 16 BostAc .30 1.6 17 34 19 18 19 + 1/2 30 1/2 21 BostBc .68 2.5 7 160 28 1/4 27 1/4 27 3/4 + 1/2 4 1 1/2 BstnDig 17 209 2 1/2 2 2 1/2 + 1/2 7 1 7/8 BstnFB 300 4 7/8 4 3/8 4 3/8 - 1/8 4 2 5/8 BostPc 40 3 3 3 + 3/8 1 1/4 3/4 BstPc wt nt 5 3/8 3 3/8 BostP un nt 4 1/4 2 1/4 BostTc 2679 4 3/8 4 1/8 4 1/8 15 3/4 12 3/4 BlvdBc nt 3/8 1/8 BntyGp h nt 15 1/2 11 5/8 Bwater 1.24 e 8.8 50 14 1/8 14 1/8 14 1/8 25 1/4 9 1/4 BoxEn A 1 10 1/4 10 1/4 10 1/4 + 1/4 19 1/2 9 BoxEn B 1824 10 7/8 10 1/4 10 1/2 + 1/4 3 5/8 1 1/2 BradPhm 86 2 1/8 1 7/8 1 7/8 - 1/4 1 11/16 1/4 BrdP wtA 130 19/32 9/16 19/32 +3/32 3/4 1/16 BrdP wtB nt 11 4 1/2 BradP un 7 5 5 5 36 1/2 29 BradyW .60 1.7 30 2 34 1/2 34 1/2 34 1/2 3 3/4 5/8 Branrd s nt 8 3/4 2 3/4 Brantre nt 23 7/8 14 Brand 18 60 17 5/8 17 1/4 17 1/4 - 1/4 8 9/16 5 1/2 Brandn s .20 2.6 14 23 8 7 3/4 7 3/4 + 1/4 2 1/4 BrnfdSv 14 7/8 7/8 7/8 7/16 1/8 BfdS wtA nt 5/16 1/8 BfdS wtB nt 1 1/2 1 BrfdS un nt 7 1/2 3 1/2 Brauns 12 999 7 1/4 6 7/8 7 21/32 3/32 Brkwt g 238 1/4 7/32 1/4 -1/32 8 1/4 5 1/4 Brenco .20 3.6 30 1 5 5/8 5 5/8 5 5/8 3 1/2 1 3/4 Brendle 1 1 3/4 1 3/4 1 3/4 27 19 1/2 BrentB .54 2.1 11 27 26 1/4 26 1/4 26 1/4 24 3/4 13 3/4 BrdgF s .12 .8 33 4 16 15 1/4 16 + 3/4 5 7/8 Brilund 44 1 3/8 1 1/4 1 1/4 8 2 1/2 BriteV 8 2 5/8 2 5/8 2 5/8 18 1/2 14 3/4 BritBio 10 15 1/2 15 1/2 15 1/2 7 1/2 3 BroadN 14 5 3/8 5 5 3/8 + 1/8 10 7/8 3 BdcstIn 24 34 4 3/4 4 1/2 4 1/2 + 1/8 9 1/4 7 3/4 BdwySey nt 35 1/4 12 1/2 BrodSf 34 1009 34 3/4 34 34 - 3/4 21 8 Brktree 12 602 9 3/4 9 1/4 9 1/4 - 3/8 13 11 1/4 Broktrt 2605 11 3/4 10 10 3/4 - 1/2 8 3/4 3 3/8 BrTom 453 8 1/2 8 1/4 8 7/16 -1/16 16 7/8 10 3/4 Brunos .22 2.0 20 2194 10 7/8 10 1/2 10 3/4 2 7/16 BrshCr 5757 23/32 19/32 11/16 +1/16 22 6 1/2 BrynMw 7 11 20 19 3/4 20 -1 24 1/4 11 1/4 Buckle 48 24 1/4 23 1/2 24 1/4 11 5/8 3 3/4 Buffels .67 e 13.4 39 5 4 3/4 5 + 1/4 39 1/4 22 Buffet s 29 999 26 5/8 25 3/4 26 1/4 + 3/8 10 1/2 5 1/2 BuildT 148 6 5/8 6 1/4 6 1/4 - 1/8 2 1 3/8 BulBear 20 1 3/8 1 3/8 1 3/8 1 1/4 3/8 BullRGd 15 25/32 25/32 25/32 -1/32 1 1/8 3/4 Burke nt 24 16 1/2 BurmhC 1.25 e 5.9 2 21 1/8 21 1/8 21 1/8 + 1/8 6 7/8 1 13/16 BurnpS 152 2 3/8 2 1/4 2 1/4 - 1/8 8 1/2 4 1/4 BurrBr 114 4 1/2 4 1/4 4 1/2 3 1/2 1/4 Burrit 24 7/16 1/4 7/16 -1/16 4 2 1/4 BusBcp nt 25 18 1/2 BusnRc 14 48 20 3/4 20 20 7 11/16 1 7/8 Butler s 49 3 3/8 3 5/16 3 5/16 +1/16 14 1/2 9 1/4 ButlrMf 63 13 12 3/4 13 21 1/2 7 1/2 Butrey 24 45 9 1/2 9 9 1/2 + 1/2 14 1/4 3 Bytex 126 3 1/2 3 1/4 3 1/4 - 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