Path: bloom-picayune.mit.edu!enterpoop.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: 11-24, NASDAQ - Beginning with letter B Date: Tue, 24 Nov 92 18:53:54 EST Message-ID: <65.1992Nov24.185355@AmeriCast.com> Lines: 271 52 week Yld Vol Net Hi Lo Stock Div % PE 100's Hi Lo Close Change -- -- ----- --- --- -- --- -- -- ----- ------ 2 3/8 BH Bulk 25 9/16 9/16 9/16 30 1/4 20 1/2 BB&T 1.00 3.4 10 x1212 29 5/8 29 1/4 29 1/2 + 1/8 2 1/16 5/32 BCI nt 2 1/2 3/8 BCT In s 3 1 5/8 1 5/8 1 5/8 - 1/8 15 3/4 8 1/2 BE Aero 20 297 11 3/4 11 1/2 11 3/4 + 1/8 9 3/4 6 1/2 BEI El .08 1.1 7 41 7 3/8 7 1/4 7 1/4 - 1/8 4 1/4 2 3/8 BEI 10 1296 4 3/8 4 4 3/8 + 1/4 6 3/4 2 1/4 BF Ent 11 3 3/4 3 3/4 3 3/4 - 1/2 5 1/2 2 1/2 BFS NY 3 5 5 5 43 32 BGS .60 a 1.4 21 32 43 41 7/8 43 19 1/4 11 BHA nt 18 3/4 11 BHA B nt 11 5 5/8 BI Inc 68 1708 10 7/8 10 1/4 10 1/4 - 1/4 9 1/4 6 3/4 BII Ent .10 e nt 17 1/2 9 7/8 BISYS 327 17 5/8 17 17 5/8 + 1/4 7 4 1/2 BKC Sem 366 6 3/4 5 3/4 6 3/8 + 7/8 4 1/2 1 BKLA 5 1 1/4 1 1/4 1 1/4 79 37 1/4 BMC Sft 30 5066 66 63 1/4 65 3/8 +3 7/8 11 1/4 6 3/4 BMC Wst 10 284 8 3/4 8 1/2 8 5/8 - 1/8 9 3 1/2 BMJ 9 65 4 7/8 4 1/2 4 1/2 - 3/8 3 3/4 2 1/4 BMR Fn nt 3 3/4 BNH 10 3/4 3/4 3/4 - 1/8 19 1/8 BOK s x122 15 1/2 14 1/4 15 1/8 + 3/8 9 1/2 4 1/8 BPI Env 293 6 5 3/4 6 + 1/8 9 3/8 4 1/4 BPI pf 139 6 1/4 5 3/4 6 1/4 8 1/4 4 3/4 BPI un 322 8 7 3/4 7 7/8 + 1/4 2 1/2 2 1/8 BRL g nt 28 1/4 14 1/2 BSB Bcp .80 2.8 9 131 29 27 3/4 28 1/4 + 3/4 27 1/2 17 1/4 BT Fin 1.00 b 4.1 9 24 24 1/2 24 1/8 24 1/8 - 3/8 8 1/8 1 1/8 BT Shp 50 1 3/8 1 3/8 1 3/8 2 1/2 1 1/2 BTR h 2461 1 3/4 1 5/8 1 3/4 2 7/8 BTU Int 498 1 3/4 1 5/8 1 3/4 + 1/8 7 3/4 2 7/8 BVR 471 7 7/8 7 1/2 7 7/8 + 3/8 28 3/4 15 3/4 BWIP .24 .9 19 400 26 1/2 25 3/4 26 1/2 + 3/4 30 14 1/4 Babage 23 983 25 1/2 24 25 1/8 + 5/8 37 3/4 3 3/4 BachInf 1205 6 5 3/4 6 20 12 BackBay 6 13 13 13 28 1/2 17 1/2 BadgrP .80 4.3 23 18 1/2 18 18 1/2 -1 8 5/8 1 Bailey 23 45 6 1/4 6 1/4 6 1/4 3 3/8 1 1/4 BkHg wt 93 1 5/16 1 1/4 1 1/4 21 1/4 7 5/8 BakerJ .06 .3 25 1068 20 3/4 20 20 1/8 - 3/8 11 1/4 5 1/2 Balchm s .03 .4 28 6 7 7 7 36 27 BaldLy .50 a nt 36 25 BldLyB .50 a nt 17 8 1/4 BaldPia 10 3 16 1/4 15 1/2 15 1/2 - 3/4 35 1/4 18 3/4 Ballard .05 i .2 45 119 29 1/2 28 1/2 29 1/2 + 1/4 3 5/8 3/8 BalVet 175 1/2 3/8 7/16 25 1/4 11 BalyGm 25 1213 17 3/4 17 1/4 17 5/8 11 1/4 5 Baltek 10 5 3/4 5 3/4 5 3/4 28 1/4 18 BanPonc .80 3.1 10 42 26 1/2 26 26 - 1/2 131 104 1/2 BncOn pf 3.00 nt 70 58 3/4 BcOne pfC 3.50 5.0 717 69 5/8 69 1/2 69 5/8 + 1/8 4 7/8 1 1/2 Bancins 14 5 4 3 7/8 4 33 25 3/4 BcpSou 1.08 3.2 11 20 33 1/4 31 1/2 33 1/4 + 1/4 15 1/4 10 1/4 BcpNJ .48 3.3 14 x50 14 1/2 14 1/2 14 1/2 - 3/4 26 3/4 13 3/4 Banctec 13 237 25 3/4 25 1/4 25 3/4 - 1/4 14 1/4 10 1/2 BandoM .88 a 7.7 14 50 12 1/4 11 1/2 11 1/2 - 3/4 12 7/8 5 1/2 BkSou 4003 12 3/8 12 12 1/8 + 1/8 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 50 4 4 4 + 1/8 7 4 3/4 BkNash 19 5 3/4 5 1/2 5 1/2 - 3/4 5/8 1/4 BkNsh wt nt 12 1/4 4 1/4 BnkNH nt 6 2 3/4 BkSPed nt 20 17 1/2 BkSC .32 nt 7 3/4 1/2 BankAtl 19 7 1/2 7 7 12 3 BkAtl pfC nt 9 2 5/8 BnkUtd .10 r nt 16 3/4 7 BkWorc .11 e .7 12 347 15 1/2 15 15 1/2 + 1/4 25 1/2 15 1/4 Bankrs .58 2.3 7 86 25 1/4 24 1/2 25 1/4 + 3/4 10 1/2 4 1/4 BnkFst .07 j 30 20 9 1/4 8 1/2 8 1/2 - 3/8 1 1/8 vBkNte 201 1 3/4 7/8 - 1/8 15 1/2 7 3/4 Bknth 29 13 3/4 13 1/4 13 3/8 - 1/8 39 3/4 24 3/4 Banta .64 1.7 15 71 39 38 1/4 38 1/4 - 3/4 11/32 1/16 BanyMt 1 1/8 1/8 1/8 3/4 1/4 BanyM3 350 1/2 1/2 1/2 -1/16 1 3/4 3/4 BanySL2 17 13/16 13/16 13/16 5 1/4 3 5/8 BanySL .40 9.1 15 107 4 3/8 4 1/8 4 3/8 + 1/4 22 10 1/4 BanynSy 7911 22 20 1/4 21 + 5/8 22 12 1/4 Bareft 18 114 21 19 7/8 21 + 3/4 15 1/2 6 1/4 Barra 15 32 7 6 3/4 6 3/4 - 1/4 8 3/4 3 1/8 BaretRs 103 90 8 1/2 8 1/4 8 1/4 - 1/8 2 1/8 3/4 BarrLab nt 7/16 1/32 BarLb wtA nt 4 5/8 1 3/4 BarTch h 385 2 1 3/4 1 15/16 +3/16 3 1/4 3/8 BarTc wt 10 9/16 9/16 9/16 +3/16 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 40 1 1/16 1 1/16 1 1/16 +3/16 1 1/16 3/4 BsTnB rt 269 1 1/8 1 1/16 1 1/8 +3/32 5 1 3/8 BsTnA 20 284 4 5/8 4 1/4 4 1/2 + 1/4 35 21 BasPtr nt 3/8 1/16 Basin nt 14 1/4 8 1/4 BasExpl 70 10 3/4 10 10 3/4 + 3/4 41 22 1/8 BsetF s .84 2.3 12 168 38 36 3/4 37 -1 21 3/4 15 3/8 BayVw .60 3.4 10 49 18 1/2 17 3/4 17 3/4 38 3/4 16 1/2 BayBks 21 4221 40 38 3/4 40 +1 1/2 7/8 7/32 Bayprt 348 25/32 11/16 25/32 21 3/4 9 1/4 BeauCtl .28 2.6 14 75 11 10 1/2 10 3/4 - 1/8 29 1/4 14 BedBath 1759 29 3/4 29 1/4 29 3/4 + 1/2 14 8 1/2 Beebas .78 e 6.5 9 272 12 11 12 + 3/4 21 1/2 6 1/8 BelFuse 16 677 21 1/2 21 21 3/4 1/8 Belcor 93 7/32 3/16 3/16 -1/32 8 1/2 4 7/8 BeldBlk nt 11 8 Belize .11 e 1.2 206 9 3/4 9 1/8 9 1/2 +1 1/4 39 1/4 26 BellBcp 40 38 37 1/2 38 + 1/2 24 1/2 16 1/2 BellSpt 23 104 23 22 1/4 23 + 1/4 13/16 5/16 Belwet 58 9/16 9/16 9/16 - 1/8 33 3/4 15 7/8 BenJer s 27 262 29 3/4 28 3/4 28 7/8 - 5/8 6 3/8 3 5/8 BFrankR 15 504 6 1/8 5 3/4 6 - 1/8 2 1/2 15/16 Benhan nt 1/4 1/32 Benhn wt nt 1 9/32 5/8 BenhnA nt 2 3/8 1 Benhn un nt 13/32 1/32 Beres 8 10 1/4 1/4 1/4 -1/32 47 3/4 27 1/4 Berkley .36 .8 17 324 45 44 1/4 45 + 3/4 16 1/2 13 3/4 BerkGs 1.08 7.3 14 73 15 3/4 14 3/4 14 3/4 - 1/2 23 13 1/4 Bertuci s 32 182 17 1/2 17 17 3/8 + 1/4 9 1/8 5 Bestop 97 8 1/2 7 3/4 8 1/2 + 1/4 13 1/2 11 BethlBc .32 nt 66 1/4 48 1/4 BetzLb 1.36 2.3 22 2224 58 57 1/2 58 + 1/4 3 1/4 1/4 BevHFan 5 121 5/8 9/16 5/8 -1/16 16 1/4 10 5/8 Big B .20 1.3 15 784 16 1/4 15 3/4 16 14 1/2 4 3/8 BigOTr s 16 49 14 13 1/2 13 5/8 + 1/8 4 1/2 3 3/4 BigRck 148 4 1/4 4 4 1/4 + 1/8 5 3/4 3 BillyBl 335 5 1/2 5 1/8 5 3/8 - 1/8 1 1/2 3/8 BillyBl wt 187 1 1/2 1 1/4 1 1/4 -3/16 20 3/4 12 1/2 Bindly .06 .5 9 1920 12 3/4 12 1/2 12 1/2 - 1/4 7 3/8 3 3/4 BiVasc 219 5 1/2 5 1/4 5 1/4 - 1/8 3 3/8 1 1/2 Bio:Dyn 9 3 1/4 2 5/8 2 5/8 1 1/8 1/2 Bio:Dy wt 74 1 1 1 5 1/4 4 BioImg 30 5 4 3/4 5 + 1/8 1 9/16 3/4 BioIm wt 40 1 1 1 -3/16 6 3/8 3 1/2 BioLogic 58 27 4 3/4 4 1/2 4 5/8 - 1/4 2 7/8 7/8 BioDent 94 1 3/4 1 5/8 1 3/4 + 1/8 5 3/4 1 3/4 BioMWst 195 3 7/8 3 3/4 3 3/4 1 5/8 7/8 BioMW wtB 329 1 5/16 1 1/4 1 1/4 19 4 BioSpec s 21 53 8 1/2 8 1/2 8 1/2 - 1/8 29 7/8 10 5/8 BioPhar 612 14 7/8 14 1/2 14 1/2 7 1/4 3 1/4 Biocir 75 7 1/4 6 1/2 6 1/2 - 3/4 8 1/4 2 1/8 Bioctrl 1306 3 7/16 3 1/16 3 1/8 - 1/4 4 15/16 2 BiodyIn 381 4 1/16 3 7/8 4 1/16 +1/16 47 18 1/4 Biogen 112 8271 45 42 1/2 44 7/8 +1 7/8 29 9 3/4 Biogn wt 33 26 1/4 24 1/4 26 1/4 +1 9 3 1/2 Bioject 362 4 3 1/2 4 + 1/4 15 3/4 6 7/8 Biomag 4903 11 1/2 10 3/4 11 1/4 +1 27 3/4 6 Biomatr 654 10 3/4 9 10 3/4 +1 1/4 2 1/4 13/16 Biomch 25 1 5/16 1 1/16 1 1/16 - 1/4 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 57 1 9/16 1 1/4 1 1/2 + 1/4 32 3/8 13 3/4 Biomet s 34 4043 16 1/4 15 1/4 15 3/4 - 1/2 26 1/4 5 3/4 Biomira 667 8 1/2 7 3/4 8 1/4 - 1/4 6 3/4 13/16 Bioplst 484 1 1/2 1 1/8 1 3/16 -5/16 2 3/4 7/8 Biopool 280 1 5/8 1 3/16 1 3/16 - 1/4 15/16 1/8 Biopol wt 666 5/16 1/4 1/4 -1/32 10 1/4 3 Biop un 10 6 1/4 5 1/2 5 1/2 -1 5 3 1/2 Biorlease t 10 3 1/2 3 1/2 3 1/2 12 5 Biosph 42 1 8 3/4 8 3/4 8 3/4 14 1/4 7 Biosys 37 10 1/4 9 1/4 10 5 3/4 1 3/8 BioTInt 74 2 7/8 2 5/8 2 3/4 + 1/8 11 3/4 4 1/2 BioTcG 1722 6 3/8 6 1/8 6 1/4 + 1/8 2 1 BioTG 95 nt 3 1 1/2 BioTG wt96 nt 4 7/8 2 1/8 BiotcDv 63 150 3 1/8 2 3/4 3 1/8 + 1/8 12 1/8 8 Biotime 30 9 3/4 9 1/2 9 1/2 18 3/4 11 1/4 BirdCp .20 1.6 24 60 13 12 3/4 12 3/4 23 1/2 17 1/2 BirdC pf 1.85 8.4 1 22 22 22 4 7/8 2 1/2 BirdMd 323 3 2 15/16 3 +1/16 20 1/2 4 5/8 Birtchr 705 7 7/8 7 3/8 7 1/2 - 1/4 5 1/2 3 3/8 Bitwse 81 5 4 5/8 5 4 2 BlisLau 38 5 2 5/8 2 5/8 2 5/8 - 1/4 6 1 3/8 BlocDv 1372 2 1/8 2 2 1/16 -1/16 59 1/8 41 1/4 BlckD 1.00 b 2.0 16 x49 52 1/2 50 1/2 50 1/2 - 7/8 7 1/2 5 5/8 BlChip 182 7 1/2 7 7 1/2 2 1/4 3/4 BlChip wt 219 2 1/4 1 7/8 2 1/4 + 1/8 3/16 1/16 BluDolp nt 7 3/8 5 1/4 BRdg un 5 7 1/2 7 1/2 7 1/2 + 3/4 13 3/8 2 1/4 Blyth 661 12 3/4 12 1/4 12 3/4 + 1/4 2 3/16 9/16 Blyvoor .05 e 8.9 14 9/16 9/16 9/16 53 5/8 41 1/2 BoatBn 2.24 4.3 11 1956 51 5/8 50 3/8 51 5/8 +1 1/8 22 1/8 14 3/8 BobEvn s .25 1.2 21 460 20 1/4 19 3/4 20 1/8 + 1/8 1 5/8 3/4 BobBrk 2 11 1 1/8 1 1/8 1 1/8 + 3/8 4 11/16 3/8 BocaRa s 131 15/32 7/16 15/32 +1/32 9 3/4 3 1/2 BodyDr 8 170 4 1/4 3 7/8 4 + 1/8 1 1/4 5/32 BolsCh 308 3/16 1/8 1/8 -1/16 5/16 3/32 BolsCh pf 4651 1/8 1/8 1/8 14 4 BonTon 13 77 8 1/2 8 8 - 3/8 11 1/2 8 1/2 Bonray nt 5/16 1/16 Bonso nt 2 1/2 Bons un nt 18 14 BookMill 860 17 3/4 17 17 25 1/2 13 BooleB 17 35 21 3/4 20 3/4 21 15 1/4 10 1/8 Boomtwn 255 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 17 14 1/2 14 14 1/2 + 1/8 86 3/4 21 1/2 Borlnd 22267 24 1/4 22 1/4 23 1/4 +1 22 1/2 16 BostAc .30 1.6 16 66 19 17 3/4 18 3/4 +1 30 1/2 21 1/4 BostBc .68 2.4 7 731 29 1/2 28 3/4 28 7/8 4 1 1/2 BstnDig nt 7 2 1/4 BstnFB 934 6 7/8 6 1/4 6 5/8 + 3/8 4 2 1/2 BostPc 6 2 1/2 2 1/2 2 1/2 - 1/4 1 1/4 3/4 BstPc wt nt 5 3/8 3 BostP un nt 8 1/4 2 3/8 BostTc 93 6888 8 7 1/4 7 7/16 -7/16 15 3/4 12 3/4 BlvdBc 28 9 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 1 6 3/4 6 3/4 6 3/4 25 1/4 9 1/4 BoxEn A nt 19 1/2 8 7/8 BoxEn B 1702 10 3/4 10 1/4 10 1/2 + 1/8 3 5/8 1 1/2 BradPhm 164 2 5/8 2 1/2 2 1/2 - 1/8 1 11/16 3/8 BrdP wtA 217 23/32 19/32 5/8 - 1/8 23/32 3/16 BrdP wtB 100 13/32 13/32 13/32 11 4 1/2 BradP un 10 6 5/8 6 5/8 6 5/8 - 1/8 37 1/4 29 BradyW .60 1.6 30 10 36 1/2 36 1/2 36 1/2 - 1/4 3 3/4 5/8 Branrd s 1 1 1/2 1 1/2 1 1/2 8 3/4 2 3/4 Brantre nt 23 7/8 14 Brand 21 503 20 19 1/2 20 + 1/2 9 1/2 5 1/2 Brandn s .20 2.1 16 117 9 3/4 8 3/4 9 3/4 + 1/4 2 1/4 BrnfdSv 78 1 1/4 1 1/8 1 1/4 + 1/8 7/16 1/16 BfdS wtA 170 1/4 1/8 1/4 +5/32 5/16 1/8 BfdS wtB nt 1 1/2 1/2 BrfdS un nt 9 1/8 3 1/2 Brauns 16 1368 9 1/2 8 3/4 9 3/8 + 3/8 21/32 3/32 Brkwt g 105 1/4 3/16 3/16 8 1/4 5 1/4 Brenco .20 3.4 31 33 5 7/8 5 5/8 5 7/8 + 1/4 3 1/2 7/16 Brendle 781 1 1/4 5/8 5/8 + 1/8 27 19 3/4 BrentB .54 2.0 11 15 27 26 1/2 26 3/4 + 1/4 24 3/4 14 1/2 BrdgF s .12 a nt 3 5/8 7/8 Brilund 57 1 1/2 1 3/8 1 3/8 - 1/8 7 5/8 2 1/2 BriteV 6 3 1/8 2 3/4 3 1/8 + 3/8 18 1/2 13 BritBio nt 7 1/2 3 BroadN nt 10 7/8 3 BdcstIn 26 15 5 3/8 5 5 - 1/4 11 7 3/4 BdwySey 279 11 3/4 10 3/4 11 3/4 + 3/4 40 1/2 12 1/2 BrodSf 39 1420 39 1/8 37 38 1/2 +1 1/4 21 8 Brktree 13 463 10 3/4 10 1/4 10 1/4 - 1/2 13 5/8 10 Broktrt 1362 13 3/4 13 13 1/2 - 1/8 8 3/4 3 3/8 BrTom 240 8 5/16 8 8 1/8 - 1/4 16 7/8 10 1/2 Brunos .22 1.8 23 3793 12 11 1/4 12 + 5/8 2 13/32 BrshCr 2210 15/32 13/32 7/16 22 8 1/2 BrynMw 8 15 21 1/2 21 1/2 21 1/2 + 1/4 27 3/4 11 1/4 Buckle 109 26 25 26 +1 11 5/8 3 3/4 Buffels .67 e 15.3 60 4 1/2 4 1/8 4 3/8 + 1/4 39 1/4 22 Buffet s 32 2180 33 31 1/4 32 10 1/2 5 1/2 BuildT 44 8 7 5/8 7 5/8 - 1/8 2 1 3/8 BulBear 150 30 1 7/8 1 1/2 1 1/2 - 3/8 1 5/16 3/8 BullRGd 251 1 5/16 1 1/8 1 1/8 - 1/8 1 1/8 3/4 Burke 45 7/8 7/8 7/8 24 16 1/2 BurmhC 1.25 e nt 6 7/8 1 13/16 BurnpS 317 2 15/16 2 9/16 2 11/16 +1/16 8 1/2 4 1/8 BurrBr 397 5 1/4 4 3/4 5 1/4 + 1/2 3 1/2 1/4 Burrit 194 1/2 5/16 3/8 4 1/8 2 1/4 BusBcp nt 25 18 1/2 BusnRc 16 569 20 3/4 20 1/8 20 3/8 + 1/8 7 11/16 2 7/16 Butler s 289 3 3/8 3 5/16 3 3/8 - 1/8 14 3/4 9 1/4 ButlrMf 34 15 14 1/2 15 + 3/4 21 1/2 7 1/2 Butrey 23 1565 10 1/4 8 1/2 9 - 1/8 14 1/4 3 Bytex 683 4 5/8 4 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