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: 11-25, NYSE - Beginning with letter B Date: Wed, 25 Nov 92 18:40:21 EST Message-ID: <62.1992Nov25.184022@AmeriCast.com> Lines: 171 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 7.6 450 34 33 3/4 33 3/4 - 1/8 15 3/8 5 3/8 BET .43e 7.8 5 891 5 5/8 5 3/8 5 1/2 - 1/8 18 10 BJS 95 16 3/4 16 5/8 16 3/4 12 1/8 6 1/2 BMC 7 60 8 7 7/8 8 + 1/8 32 1/4 27 1/4 BP Pru 3.03e 9.7 196 31 1/2 31 1/8 31 1/4 32 1/4 26 3/4 BRE 2.40 7.5 13 44 31 7/8 31 3/4 31 7/8 4 1 3/4 BRT 84 2 5/8 2 1/2 2 5/8 + 1/8 8 1/4 4 7/8 Bairnco .20 2.9 13 51 7 6 3/4 7 + 1/8 19 1/8 15 7/8 BakrF 1.81e 10.6 48 17 1/8 17 17 1/8 + 1/8 25 3/8 15 7/8 BakrHu .46 2.3 8701 20 1/4 19 3/4 19 7/8 - 3/8 33 1/2 20 3/8 Baldor .52 1.6 23 84 32 1/4 31 5/8 31 5/8 - 3/4 39 1/2 28 Ball 1.24 3.6 16 146 34 1/4 33 7/8 34 1/4 + 5/8 8 1/4 4 BallyMf 1316 6 1/4 6 6 1/4 + 1/8 9 3/8 4 1/8 BaltBcp 304 7 6 3/4 6 7/8 + 1/8 24 3/8 19 3/4 BaltGE s 1.44 6.3 15 1286 23 22 3/4 22 7/8 15 2 3/8 BncFla 4 135 12 1/4 12 12 1/4 + 1/8 50 38 5/8 BncOne 1.28 2.7 14 6147 48 1/2 47 5/8 47 7/8 - 1/2 3 3/4 5/16 BanTex 125 302 1 1/4 1 1/8 1 1/4 28 1/2 24 3/8 BncBil pf 2.11e 8.1 225 26 1/4 26 26 - 3/8 30 18 7/8 BcBilV 1.64e 7.6 5 87 21 1/2 21 1/8 21 1/2 + 1/2 17 1/8 12 5/8 BnCPor n 201 12 3/4 12 3/4 12 3/4 + 1/8 27 1/8 20 1/8 BcLatn n 44 26 3/8 26 1/4 26 1/4 49 1/2 33 BnSant 2.33e 5.9 7 169 39 1/4 38 5/8 39 1/4 +1 1/4 52 39 3/8 BcpHw s 1.29 2.9 10 596 44 1/4 44 44 73 1/4 55 5/8 Bandag s .65 1.1 20 1494 61 1/4 59 1/2 60 7/8 +1 3/8 71 55 3/8 Bandg A .60 1.0 19 412 57 3/4 57 1/4 57 3/8 - 1/8 20 16 1/4 BangH 1.32 6.6 13 56 20 19 7/8 20 25 1/2 9 5/8 BkBost .10e .4 9 7066 24 5/8 23 7/8 24 1/2 + 5/8 47 1/4 28 3/4 BkB pfA 3.13e 7.6 4 41 1/4 41 1/4 41 1/4 43 1/2 28 1/8 BkB pfB 3.04e 7.6 41 40 3/8 40 40 - 3/8 27 7/8 23 7/8 BkB pfE 2.15 8.8 108 24 1/2 24 3/8 24 1/2 50 1/2 25 3/4 BkNY 1.52 3.0 13 4664 51 1/4 50 1/8 51 1/8 +1 48 37 BNY adA 3.25e 7.3 15 44 3/8 43 3/4 44 3/8 + 3/8 49 3/4 30 5/8 BankAm 1.30 2.9 11 22833 45 1/4 43 5/8 45 1/4 +2 3/8 47 5/8 40 1/2 BkAm pfA 3.25e 7.3 155 44 3/4 44 3/8 44 3/8 - 1/4 83 3/8 70 BkAm pfB 6.00 8.0 36 75 74 5/8 74 5/8 - 3/8 29 25 1/2 BkAm pfF 2.41 9.0 91 26 3/4 26 1/4 26 3/4 + 3/8 63 1/4 45 1/2 BkAm pfG 3.25 5.6 157 58 1/2 57 3/4 58 1/2 +1 5/8 28 1/8 24 1/2 BkAm pfH 2.25 8.8 170 25 5/8 25 3/8 25 5/8 + 1/8 25 22 7/8 BkAm pfM 1.97 8.3 99 23 7/8 23 1/2 23 5/8 - 1/4 25 7/8 23 1/2 BkAm pfL 2.04 8.4 132 24 1/4 23 7/8 24 1/4 + 1/8 30 3/4 28 3/8 BkAm pfI 2.75 9.4 21 29 5/8 29 1/4 29 1/4 - 1/8 30 5/8 28 1/4 BkAm pfJ 2.75 9.4 41 29 3/8 29 1/8 29 1/8 - 3/8 26 3/4 23 3/4 BkAm pfK 2.09 8.4 72 24 3/4 24 1/2 24 3/4 + 1/8 66 3/4 50 BankTr 2.80 4.3 8 1159 65 3/4 65 1/4 65 1/4 + 1/8 27 1/8 24 BnkTr un 65 25 3/8 25 1/4 25 1/4 - 1/8 8 1/2 3 3/4 BanrAer 12 345 5 3/4 5 1/2 5 5/8 7/8 5/16 BanyMF 435 15/32 13/32 15/32 +1/32 28 3/8 24 5/8 BarB prA 2.78 10.6 182 26 1/4 26 26 1/4 29 1/8 24 3/4 BarB pfB 2.72 10.5 51 26 26 26 29 1/2 25 3/4 BarB pfC 2.81 10.4 40 27 26 7/8 27 + 1/8 30 1/4 25 3/4 BarB pfD 2.87 10.6 61 27 1/8 27 27 - 1/8 30 1/2 20 1/8 Barclay 1.98e 8.8 17 21 22 3/4 22 1/2 22 1/2 + 1/2 34 22 1/2 Bard .52 1.6 25 722 33 5/8 33 3/8 33 3/8 - 1/8 36 7/8 28 1/4 BarnGp 1.40 4.8 11 7 28 7/8 28 7/8 28 7/8 - 1/8 43 5/8 26 1/2 Barnett 1.32 3.2 17 1435 42 41 5/8 41 7/8 89 3/4 63 Barnt pfA 4.50 5.2 18 86 1/2 85 7/8 86 + 1/2 66 47 3/8 Barnt pfC 4.00 6.3 58 63 3/4 63 63 3/4 + 3/4 7 1/2 4 1/2 Baroid .20 3.5 21 986 5 7/8 5 3/4 5 3/4 - 1/8 23 1/4 16 Bass .89e 5.0 10 12 17 3/4 17 5/8 17 5/8 + 1/4 8 5/8 4 1/2 BatlMt .05 1.1 2724 4 3/4 4 1/2 4 5/8 - 1/8 60 1/2 44 1/2 BauschL .80 1.4 22 x736 59 1/4 57 3/4 59 1/4 +1 7/8 40 7/8 30 1/2 Baxter .85 2.4 17 8344 36 1/4 35 1/8 35 1/8 -1 1/4 26 1/2 20 3/4 BaySGs 1.38 5.5 18 27 25 5/8 25 1/4 25 1/4 - 1/8 17 3/4 11 7/8 BearSt .60a 3.7 6 4523 16 3/8 16 1/8 16 1/4 23 1/4 16 3/4 Bearng .64 2.9 23 13 22 1/4 22 22 24 1/4 16 BckIns .32 1.4 16 369 24 1/8 23 5/8 23 5/8 - 1/2 80 3/4 58 BectDk 1.32 1.7 15 1983 79 3/4 78 7/8 79 1/2 + 1/4 37 1/2 20 5/8 BeldnH .64 2.1 22 17 30 3/8 30 30 1/4 - 1/4 49 3/4 40 1/4 BellAtl 2.60 5.4 14 2440 48 1/8 47 3/8 47 3/4 - 1/8 13 1/8 9 1/4 BellInd .40 3.5 67 204 11 1/2 11 3/8 11 3/8 - 1/8 55 1/2 43 3/8 BellSo 2.76 5.6 15 2808 49 1/2 49 49 1/4 46 7/8 24 1/4 BeloAH .56 1.3 27 301 44 1/2 43 5/8 44 1/2 + 3/4 29 5/8 17 3/4 Bemis s .46 2.1 19 1037 22 1/8 21 1/4 21 3/4 + 3/8 67 1/4 54 1/4 BenfCp 2.80 4.5 10 256 62 3/8 61 1/2 62 1/4 + 3/4 32 1/2 27 Benef pfV 2.50 8.1 z100 30 3/4 30 3/4 30 3/4 +1 23 1/8 16 3/4 Beneton .50e 2.6 1 19 3/8 19 3/8 19 3/8 - 1/4 1 3/8 11/16 BengtB 137 3/4 3/4 3/4 -1/16 10700 8250 BerkHa 60 z120 10950 10700 10950 +250 9 1/2 7 1/4 BerkRty .80 10.0 111 8 1/8 8 8 - 1/8 24 15 3/4 Berlitz .56 2.7 39 6819 21 20 3/4 20 7/8 +3 5/8 14 1/8 10 1/2 BerryP .60 5.0 15 76 12 12 12 + 1/8 34 11 7/8 BestBy 33 937 34 5/8 33 3/4 34 1/2 + 1/2 24 5/8 12 BetHld A 23 48 13 3/8 13 13 3/8 + 3/8 17 1/4 10 BethStl 8644 15 1/2 14 5/8 15 1/4 + 5/8 51 3/8 40 1/2 BthSt pf 5.00 10.1 75 49 3/4 49 3/8 49 3/4 + 1/4 26 20 3/4 BthS pfB 2.50 10.1 110 25 24 5/8 24 7/8 12 3/8 6 7/8 Bevrly 25 9833 12 1/2 11 7/8 12 1/2 + 1/2 51 29 3/8 BicCp 1.44 3.0 15 80 47 7/8 47 5/8 47 7/8 + 1/8 26 1/2 15 Biocft .10a .5 50 21 1/8 20 5/8 20 3/4 - 1/8 14 7 1/2 Biowht 166 8 1/8 7 7/8 8 1/8 + 1/8 32 3/8 17 3/4 BirStl .50 1.7 18 1801 31 1/2 30 1/4 30 1/4 -1 26 7/8 14 1/8 BlackD .40 2.1 24 3142 19 1/4 19 19 1/8 + 1/8 32 1/4 23 3/4 BlkHCp s 1.24 5.0 15 60 24 7/8 24 5/8 24 7/8 10 3/4 9 1/2 Blk1998 .72 7.3 719 10 9 7/8 9 7/8 10 1/8 9 1/8 Blk2001 n .06e .6 1923 9 3/8 9 1/4 9 3/8 + 1/8 11 3/8 9 5/8 BlkAdv .82 7.7 352 10 3/4 10 1/2 10 5/8 + 1/4 15 1/4 14 BlkCA08 n .07e .5 125 14 1/2 14 3/8 14 1/2 15 3/8 14 7/8 BlkFL08 n .07e .5 61 15 1/8 14 7/8 15 1/8 + 1/4 11 8 3/8 BlkIT .85 10.0 2817 8 1/2 8 3/8 8 1/2 15 1/8 13 7/8 Blk2008 n .07e .5 234 14 1/2 14 1/8 14 3/8 + 1/4 10 3/8 9 1/4 BlkIMT n .62 6.4 149 9 7/8 9 3/4 9 3/4 - 1/8 10 1/2 9 1/8 BlkIQT n .81 8.4 296 9 3/4 9 5/8 9 5/8 - 1/8 10 3/8 9 3/8 BlkMTar .61 6.3 398 10 9 3/4 9 3/4 - 1/4 15 1/4 14 1/4 BlkNY08 n .07e .5 72 14 1/4 14 1/8 14 1/4 - 1/8 15 1/2 12 3/4 BlkNA n 1.31 9.7 221 13 1/2 13 1/4 13 1/2 + 1/8 11 9 3/8 BlkStr .82 8.2 775 10 9 7/8 10 + 1/8 11 1/8 9 3/4 BlkTT .80 8.0 1206 10 1/8 10 10 - 1/8 41 1/8 30 1/8 BlckHR 1.00 2.6 27 1070 39 1/4 38 3/4 39 - 1/8 18 10 5/8 BlockE .06e .4 26 15690 17 1/2 16 5/8 16 7/8 - 1/2 8 1/4 7 BlueChp .77e 9.9 214 7 7/8 7 3/4 7 3/4 54 5/8 33 1/8 Boeing 1.00 3.0 7 17417 34 1/2 33 3/4 33 7/8 - 3/4 25 3/8 16 3/8 BoiseC .60 3.1 1641 19 3/4 19 3/8 19 5/8 + 3/8 25 3/8 19 3/4 BoisC pf 1.79 8.3 354 21 3/4 21 1/2 21 5/8 - 1/8 6 3/4 3 5/8 BoltBer .06 1.1 28 610 5 3/8 5 5 1/4 + 1/8 24 1/8 12 3/8 BordC pr 1.80e 13.8 10 729 13 1/8 12 7/8 13 + 1/8 22 7/8 12 1/8 BordCh 1.80e 13.8 13 285 13 12 7/8 13 + 1/8 34 7/8 26 1/4 Borden 1.20 4.3 3417 27 7/8 27 3/8 27 5/8 23 7/8 16 1/2 BCelts 1.25e 7.7 14 50 16 5/8 16 1/4 16 1/4 - 1/2 27 22 1/8 BostEd 1.64 6.1 13 261 26 7/8 26 3/4 26 3/4 - 1/8 106 1/2 100 BosE pf 8.88 8.6 z100 103 1/2 103 1/2 103 1/2 + 1/2 26 3/8 25 BosE pfA 2.06 8.2 22 25 3/8 25 1/4 25 1/4 + 1/4 20 7/8 14 BostSc n 36 664 19 1/8 18 7/8 19 27 1/4 17 5/8 Bowatr 1.20 4.9 3050 24 1/2 23 3/4 24 3/8 + 7/8 20 10 5/8 Bradles n .60 3.1 949 19 5/8 19 3/8 19 1/2 23 5/8 11 1/8 Brazil .28e 2.1 971 13 1/4 12 3/4 13 1/4 + 3/8 17 3/4 7 7/8 BrazEF n 50 8 3/4 8 3/8 8 5/8 - 1/8 21 1/4 18 BredTc n 1702 19 7/8 19 1/2 19 1/2 54 3/4 38 1/4 BrigSt 1.68 3.3 14 57 50 3/4 50 1/4 50 3/8 31 7/8 18 1/8 BrillCA n 647 31 7/8 31 1/4 31 1/2 + 1/4 42 3/4 29 5/8 Brinker 34 630 42 41 1/4 41 1/2 - 3/4 90 1/8 60 BrMySq 2.76 4.1 16 6337 68 62 1/2 67 5/8 - 1/8 57 1/2 35 3/4 BritAir 2.52e 6.1 1471 41 5/8 40 7/8 41 1/2 + 3/4 49 1/2 40 1/8 BritGas 2.67e 6.3 23 336 42 1/2 42 42 1/4 - 1/8 3 1/2 1/64 BritP wt 903 1/32 1/64 1/64 68 3/8 41 3/8 BritPt 3.57e 8.4 27 26789 42 5/8 42 1/4 42 1/2 - 1/4 15 3/8 7 BritStl 1.10e 14.0 2195 7 7/8 7 5/8 7 7/8 + 1/4 70 5/8 53 7/8 BritTel 3.39e 5.6 16 1110 61 1/8 60 3/4 61 + 1/2 50 40 1/2 BrTel pp 3.39e 7.5 20 45 45 45 + 3/4 25 1/2 13 7/8 BroadIn .25 1.0 14 336 25 7/8 25 1/2 25 7/8 + 3/8 16 3/4 12 3/8 Broad pfP 1.11 6.7 227 16 1/2 16 1/4 16 1/2 26 3/4 24 3/4 Broad pfB 2.31 9.0 47 25 3/4 25 1/2 25 3/4 44 1/4 28 1/4 BHP 1.18e 3.7 11 42 32 31 3/4 31 3/4 6 1/2 2 1/2 Brooke .56 16.6 426 3 3/4 3 3/8 3 3/8 - 3/8 9 1/2 4 7/8 Brooke rt 40 8 1/4 8 1/4 8 1/4 - 1/8 35 1/4 28 BklyUG 1.94 5.9 16 154 33 1/8 32 3/4 33 + 1/8 10 1/2 5 BwnSh 10 6 6 6 - 1/8 90 1/4 75 3/4 BrnFA 2.72 3.3 15 16 83 1/2 83 1/2 83 1/2 90 72 BrnFB 2.72 3.1 16 49 86 1/2 86 1/8 86 1/2 + 1/4 28 3/4 21 BrwnGp 1.60 5.8 28 735 28 26 7/8 27 1/2 - 1/4 25 1/4 16 7/8 BrwnFr .68 2.8 22 2901 24 5/8 24 3/8 24 3/8 + 1/4 17 3/4 10 5/8 Brnwk .44 2.9 47 1235 15 1/8 14 7/8 15 + 1/8 19 9 1/2 BrshWl .20a 1.3 32 48 15 7/8 15 5/8 15 3/4 32 1/8 25 1/2 Buckeye 2.60 8.6 11 52 30 1/2 30 1/4 30 3/8 - 1/8 17 1/4 14 7/8 BunkrH 1.36 8.8 1 15 3/8 15 3/8 15 3/8 15 11 1/4 BKInv 1.56 10.9 22 48 14 1/2 14 1/4 14 3/8 20 7/8 10 1/4 BurlCt s 18 913 21 3/8 20 5/8 21 1/4 + 5/8 15 10 7/8 BurlIE n 2388 12 1/2 12 1/4 12 1/2 + 3/8 47 3/8 33 1/4 BurlNth 1.20 2.8 16 5979 42 7/8 42 1/4 42 1/2 + 7/8 10 1/8 8 1/4 BrlNo pf .55 5.6 4 9 3/4 9 3/4 9 3/4 54 5/8 51 3/4 BrlN pfA 829 55 1/8 54 5/8 55 + 5/8 43 5/8 28 1/8 BrlRsc .50 1.3 28 6227 38 7/8 38 1/2 38 7/8 - 3/4 18 14 1/4 BurnPP 1.36 8.7 104 19 15 5/8 15 5/8 15 5/8 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