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, NASDAQ - Beginning with letter B Date: Wed, 25 Nov 92 18:40:21 EST Message-ID: <88.1992Nov25.184022@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 30 5/8 5/8 5/8 +1/16 30 1/4 20 1/2 BB&T 1.00 3.4 10 123 29 3/4 29 1/2 29 1/2 2 1/16 5/32 BCI 39 1/2 1/2 1/2 + 1/4 2 1/2 3/8 BCT In s 188 2 1 11/16 2 + 3/8 15 3/4 8 1/2 BE Aero 21 466 12 1/4 11 1/2 12 1/4 + 1/2 9 3/4 6 1/2 BEI El .08 1.1 7 28 8 7 3/8 7 3/8 + 1/8 4 3/8 2 3/8 BEI 10 152 4 1/2 4 1/4 4 3/8 6 3/4 2 1/4 BF Ent nt 5 1/2 2 1/2 BFS NY 10 5 1/8 5 5 1/8 + 1/8 43 32 BGS .60 a 1.4 20 5 43 41 1/2 41 1/2 -1 1/2 19 1/4 11 BHA 23 104 18 1/4 17 1/2 17 1/2 - 3/4 18 3/4 11 BHA B nt 11 5 5/8 BI Inc 70 607 10 5/8 10 10 1/2 + 1/4 9 1/4 6 3/4 BII Ent .10 e nt 17 5/8 9 7/8 BISYS 291 17 3/4 17 17 3/8 - 1/4 7 4 1/2 BKC Sem 24 6 3/4 6 6 3/8 4 1/2 1 BKLA nt 79 37 1/4 BMC Sft 29 4457 65 3/4 62 1/4 63 3/4 -1 5/8 11 1/4 6 3/4 BMC Wst 10 231 8 3/4 8 1/2 8 1/2 - 1/8 9 3 1/2 BMJ 11 19 5 1/4 4 3/4 5 1/4 + 3/4 3 3/4 2 1/4 BMR Fn 74 3 7/16 3 3 - 1/4 3 3/4 BNH 19 1 1/4 3/4 3/4 19 1/8 BOK s x1 15 1/2 15 1/2 15 1/2 + 3/8 9 1/2 4 1/8 BPI Env 299 6 5 3/4 5 7/8 - 1/8 9 3/8 4 1/4 BPI pf 16 6 1/4 6 1/4 6 1/4 8 1/4 4 3/4 BPI un 148 8 7 3/4 7 7/8 2 1/2 2 1/8 BRL g 171 2 1/8 1 7/8 2 - 3/8 29 14 1/2 BSB Bcp .80 2.7 9 71 29 1/4 28 1/2 29 1/4 +1 27 1/2 17 1/4 BT Fin 1.00 b 4.2 9 71 24 1/2 24 24 - 1/8 8 1/8 1 1/8 BT Shp 1734 1 1/2 1 3/8 1 1/2 + 1/8 2 1/2 1 1/2 BTR h 128 1 7/8 1 5/8 1 3/4 2 7/8 BTU Int 12 1 5/8 1 5/8 1 5/8 - 1/8 7 7/8 2 7/8 BVR 231 7 7/8 7 1/2 7 3/4 - 1/8 28 3/4 15 3/4 BWIP .24 .9 19 571 26 1/2 25 3/4 26 1/2 30 14 1/4 Babage 24 1993 26 1/2 25 1/2 26 1/4 +1 1/8 37 3/4 3 3/4 BachInf 994 7 6 6 3/4 + 3/4 20 12 BackBay 30 14 1/4 13 14 1/4 +1 1/4 28 1/2 17 1/2 BadgrP .80 4.4 1 18 18 18 - 1/2 8 5/8 1 Bailey 23 37 6 1/2 6 1/4 6 1/4 3 3/8 1 1/4 BkHg wt 182 1 3/8 1 1/4 1 5/16 +1/16 21 1/4 7 5/8 BakerJ .06 .3 25 451 20 3/8 20 20 3/8 + 1/4 11 1/4 5 1/2 Balchm s .03 .4 28 9 7 7 7 36 27 BaldLy .50 a nt 36 25 BldLyB .50 a 1.5 9 5 34 34 34 + 1/2 17 8 1/4 BaldPia 10 3 16 1/4 16 1/4 16 1/4 + 3/4 35 1/4 18 3/4 Ballard .05 i .2 47 x3381 31 28 1/2 30 3/4 +1 1/4 3 5/8 3/8 BalVet 70 7/16 7/16 7/16 25 1/4 11 BalyGm 25 1189 17 3/4 17 3/8 17 5/8 11 1/4 5 Baltek 4 6 5 3/4 5 3/4 28 1/4 18 BanPonc .80 3.1 10 102 26 1/2 26 26 131 104 1/2 BncOn pf 3.00 nt 70 58 3/4 BcOne pfC 3.50 5.0 37 69 3/4 69 1/2 69 1/2 - 1/8 4 7/8 1 1/2 Bancins 14 76 4 3 7/8 3 7/8 - 1/8 33 1/4 25 3/4 BcpSou 1.08 3.2 11 29 33 1/4 31 1/2 33 1/4 15 1/4 10 1/4 BcpNJ .48 3.3 14 928 15 14 3/8 14 1/2 26 3/4 13 3/4 Banctec 13 848 26 25 1/4 26 + 1/4 14 1/4 10 1/2 BandoM .88 a 7.5 14 53 11 3/4 11 1/2 11 3/4 + 1/4 12 7/8 5 1/2 BkSou 1836 12 5/8 12 1/8 12 1/2 + 3/8 12 1/2 8 1/4 BkETN .10 e .9 78 11 1/2 11 11 1/2 + 1/2 28 16 1/2 BkGran s .40 1.4 16 21 27 7/8 26 1/2 27 7/8 + 7/8 4 1/2 1 5/8 BkMd 1 3 3/4 3 3/4 3 3/4 - 1/4 7 4 3/4 BkNash 125 5 5/8 5 5/8 5 5/8 + 1/8 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 1.8 3 17 1/2 17 1/2 17 1/2 -1 7 3/4 1/2 BankAtl nt 12 3 BkAtl pfC nt 9 2 5/8 BnkUtd .10 r 1.1 8 1 8 3/4 8 3/4 8 3/4 + 1/2 16 3/4 7 BkWorc .11 e .7 13 213 15 3/4 15 1/4 15 3/4 + 1/4 25 1/2 15 1/4 Bankrs .58 2.3 7 134 25 1/2 24 7/8 25 1/2 + 1/4 10 1/2 4 1/4 BnkFst .07 j 33 166 9 1/2 8 1/2 9 3/8 + 7/8 1 1/8 vBkNte 26 7/8 3/4 7/8 15 1/2 7 3/4 Bknth 6 13 1/4 13 1/4 13 1/4 - 1/8 39 3/4 24 3/4 Banta .64 1.7 15 35 39 38 1/4 38 3/8 + 1/8 11/32 1/16 BanyMt 3 1/8 1/8 1/8 3/4 1/4 BanyM3 377 1/2 7/16 7/16 -1/16 1 3/4 3/4 BanySL2 20 13/16 13/16 13/16 5 1/4 3 5/8 BanySL .40 9.7 14 21 4 1/8 4 1/8 4 1/8 - 1/4 22 10 1/4 BanynSy 1464 21 1/2 20 1/2 20 1/2 - 1/2 22 12 1/4 Bareft 19 1090 22 20 3/4 22 +1 15 1/2 6 1/4 Barra 16 461 7 6 1/2 7 + 1/4 8 3/4 3 1/8 BaretRs 105 1206 8 5/8 8 1/4 8 3/8 + 1/8 2 1/8 3/4 BarrLab nt 7/16 1/32 BarLb wtA nt 4 5/8 1 3/4 BarTch h 101 1 15/16 1 7/8 1 7/8 -1/16 3 1/4 3/8 BarTc wt 10 9/16 9/16 9/16 14 4 BarTc un nt 1 1/8 BaryJ wt nt 2 3/8 BaryJw 53 3/8 1/4 3/8 4 3/4 1 1/2 BsTnB 20 3 4 1/2 4 1/2 4 1/2 + 1/2 1 7/16 1/4 BseTn wt 162 1 15/32 1 1/16 1 3/8 +5/16 1 1/8 3/4 BsTnB rt 1568 1 9/16 1 1/8 1 9/16 +7/16 5 1 3/8 BsTnA 22 904 5 4 3/8 4 7/8 + 3/8 35 21 BasPtr 43 1 22 22 22 -2 1/2 3/8 1/16 Basin nt 14 1/4 8 1/4 BasExpl 100 10 1/4 10 1/4 10 1/4 - 1/2 41 22 1/8 BsetF s .84 2.2 12 51 38 36 3/4 38 +1 21 3/4 15 3/8 BayVw .60 3.2 10 23 18 1/2 17 3/4 18 1/2 + 3/4 40 16 1/2 BayBks 20 2566 40 39 1/2 39 1/2 - 1/2 7/8 7/32 Bayprt 545 25/32 11/16 3/4 -1/32 21 3/4 9 1/4 BeauCtl .28 2.6 14 1063 11 10 1/2 10 5/8 - 1/8 29 3/4 14 BedBath 1908 31 29 1/2 31 +1 1/4 14 8 1/2 Beebas .78 e 6.5 9 88 12 1/4 11 3/4 12 21 1/2 6 1/8 BelFuse 16 186 21 1/4 20 3/4 20 3/4 - 1/4 3/4 1/8 Belcor nt 8 1/2 4 7/8 BeldBlk nt 11 8 Belize .11 e 1.1 11 9 7/8 9 7/8 9 7/8 + 3/8 39 1/4 26 BellBcp 263 38 37 1/2 37 3/4 - 1/4 24 1/2 16 1/2 BellSpt 23 735 24 22 1/2 23 1/2 + 1/2 13/16 5/16 Belwet 10 11/16 11/16 11/16 + 1/8 33 3/4 15 7/8 BenJer s 29 3235 31 1/4 29 1/4 31 1/8 +2 1/4 6 3/8 3 5/8 BFrankR 15 408 6 1/4 5 7/8 6 2 1/2 15/16 Benhan 16 22 1 9/16 1 3/8 1 9/16 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 10 181 5/16 1/4 5/16 +1/16 47 3/4 27 1/4 Berkley .36 .8 17 102 44 7/8 44 1/2 44 1/2 - 1/2 16 1/2 13 3/4 BerkGs 1.08 6.9 15 7 15 3/4 14 3/4 15 3/4 +1 23 13 1/4 Bertuci s 32 138 18 1/4 17 1/4 17 1/4 - 1/8 9 1/8 5 Bestop 91 8 1/2 8 1/8 8 1/8 - 3/8 13 1/2 11 BethlBc .32 2.5 7 25 13 1/2 13 13 + 1/2 66 1/4 48 1/4 BetzLb 1.36 2.3 22 2564 59 1/2 57 3/4 59 1/2 +1 1/2 3 1/4 1/4 BevHFan 4 18 9/16 9/16 9/16 -1/16 16 1/4 10 5/8 Big B .20 1.3 15 146 16 1/4 15 7/8 15 7/8 - 1/8 14 1/2 4 3/8 BigOTr s 16 51 14 13 7/8 14 + 3/8 4 1/2 3 3/4 BigRck 96 4 1/4 4 4 1/4 5 3/4 3 BillyBl 111 5 3/8 5 1/8 5 3/16 -3/16 1 1/2 3/8 BillyBl wt 15 1 1/2 1 1/2 1 1/2 + 1/4 20 3/4 12 1/2 Bindly .06 .5 9 1402 12 3/4 12 1/4 12 1/4 - 1/4 7 3/8 3 3/4 BiVasc 135 5 1/2 5 1/8 5 1/8 - 1/8 3 3/8 1 1/2 Bio:Dyn 25 3 1/4 2 5/8 2 5/8 1 1/8 1/2 Bio:Dy wt 44 1 1 1 5 1/4 4 BioImg 238 5 4 3/4 4 3/4 - 1/4 1 9/16 3/4 BioIm wt 85 1 1 1 6 3/8 3 1/2 BioLogic 63 22 5 4 3/4 5 + 3/8 2 7/8 7/8 BioDent 1485 1 15/16 1 5/8 1 7/8 + 1/8 5 3/4 1 3/4 BioMWst 150 3 7/8 3 3/4 3 13/16 +1/16 1 5/8 7/8 BioMW wtB 100 1 1/4 1 1/4 1 1/4 19 4 BioSpec s 21 252 8 5/8 8 1/2 8 5/8 + 1/8 29 7/8 10 5/8 BioPhar 372 15 3/8 14 3/4 15 1/8 + 5/8 7 1/4 3 1/4 Biocir 45 7 7 7 + 1/2 8 1/4 2 1/8 Bioctrl 1026 3 1/4 3 3 1/16 -1/16 4 15/16 2 BiodyIn 403 4 1/8 3 7/8 4 1/8 +1/16 47 18 1/4 Biogen 109 3197 45 43 3/4 43 3/4 -1 1/8 29 9 3/4 Biogn wt 51 26 25 25 1/2 - 3/4 9 3 1/2 Bioject 224 4 3 3/4 3 7/8 - 1/8 15 3/4 6 7/8 Biomag 2438 11 1/4 10 3/4 11 1/4 27 3/4 6 Biomatr 510 11 1/4 10 1/4 10 5/8 - 1/8 2 1/4 13/16 Biomch 15 1 5/16 1 1/4 1 1/4 +3/16 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 96 1 7/16 1 1/4 1 7/16 -1/16 32 3/8 13 3/4 Biomet s 33 8654 15 3/4 14 3/4 15 1/4 - 1/2 26 1/4 5 3/4 Biomira 1304 8 7/8 8 1/4 8 7/8 + 5/8 6 3/4 13/16 Bioplst 719 1 3/8 1 1/32 1 3/32 -3/32 2 3/4 7/8 Biopool 100 1 7/16 1 3/8 1 7/16 + 1/4 15/16 1/8 Biopol wt nt 10 1/4 3 Biop un nt 5 3 1/2 Biorlease t 28 4 3 1/2 4 + 1/2 12 5 Biosph 38 234 8 3/4 7 1/2 8 - 3/4 14 1/4 7 Biosys 264 10 1/4 9 1/4 9 3/4 - 1/4 5 3/4 1 3/8 BioTInt 9 2 5/8 2 5/8 2 5/8 - 1/8 11 3/4 4 1/2 BioTcG 1202 6 3/8 6 1/8 6 1/4 2 1 BioTG 95 nt 3 1 1/2 BioTG wt96 nt 4 7/8 2 1/8 BiotcDv 63 120 3 1/8 2 7/8 3 1/8 12 1/8 8 Biotime 92 9 1/2 9 1/2 9 1/2 18 3/4 11 1/4 BirdCp .20 1.6 23 273 12 1/4 12 12 1/4 - 1/2 23 1/2 17 1/2 BirdC pf 1.85 9.3 2 22 20 20 -2 4 7/8 2 1/2 BirdMd 92 3 2 7/8 2 7/8 - 1/8 20 1/2 4 5/8 Birtchr 769 7 5/8 7 3/8 7 3/8 - 1/8 5 1/2 3 3/8 Bitwse 114 5 4 3/4 4 7/8 - 1/8 4 2 BlisLau 38 5 2 5/8 2 5/8 2 5/8 6 1 3/8 BlocDv 640 2 1/8 2 2 1/8 +1/16 59 1/8 41 1/4 BlckD 1.00 b 1.9 17 162 53 1/2 51 1/4 53 1/2 +3 7 1/2 5 5/8 BlChip 95 7 1/2 7 7 1/2 2 1/4 3/4 BlChip wt 236 2 1/4 1 7/8 2 1/4 3/16 1/16 BluDolp 100 3/32 3/32 3/32 7 1/2 5 1/4 BRdg un nt 13 3/8 2 1/4 Blyth 763 13 12 1/4 13 + 1/4 2 3/16 9/16 Blyvoor .05 e 7.3 50 3/4 5/8 11/16 + 1/8 53 5/8 41 1/2 BoatBn 2.24 4.3 11 821 52 51 3/8 52 + 3/8 22 1/8 14 3/8 BobEvn s .25 1.2 21 665 20 3/8 20 20 3/8 + 1/4 1 5/8 3/4 BobBrk nt 4 11/16 3/8 BocaRa s 16 1/2 7/16 7/16 -1/32 9 3/4 3 1/2 BodyDr 9 72 4 1/4 3 7/8 4 1/4 + 1/4 1 1/4 1/8 BolsCh 805 7/32 1/8 3/16 +1/16 5/16 3/32 BolsCh pf 63 1/8 1/8 1/8 14 4 BonTon 13 332 8 1/2 7 3/4 7 7/8 - 1/8 11 1/2 8 1/2 Bonray nt 5/16 1/16 Bonso 10 1/16 1/16 1/16 2 1/2 Bons un nt 18 14 BookMill 472 18 1/4 17 1/4 18 1/4 +1 1/4 25 1/2 13 BooleB 17 31 21 1/4 20 3/4 21 1/4 + 1/4 15 1/4 10 1/8 Boomtwn 341 14 1/2 13 3/4 14 1/4 - 1/2 3 7/8 1 3/4 BoonEl 100 2 1 15/16 2 + 1/4 22 13 1/4 Boral s .46 i 3.2 6 14 1/2 14 1/4 14 3/8 - 1/8 86 3/4 21 1/2 Borlnd 9909 24 1/2 23 1/4 23 7/8 + 5/8 22 1/2 16 BostAc .30 1.5 18 192 20 1/2 18 3/4 20 1/2 +1 3/4 30 1/2 21 1/4 BostBc .68 2.3 7 80 30 28 7/8 30 +1 1/8 4 1 1/2 BstnDig 10 2 1/2 2 1/2 2 1/2 7 2 1/4 BstnFB 422 6 5/8 6 3/8 6 9/16 -1/16 4 2 1/2 BostPc nt 1 1/4 3/4 BstPc wt 56 1 1 1 + 1/4 5 3/8 3 BostP un nt 8 1/4 2 3/8 BostTc 99 12644 8 1/16 7 3/8 7 15/16 + 1/2 15 3/4 12 3/4 BlvdBc 26 1 13 1/2 13 1/2 13 1/2 - 3/4 3 3/4 1 BntyGp s 4 1 1 1 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 1216 10 5/8 10 3/8 10 1/2 3 5/8 1 1/2 BradPhm 22 2 5/8 2 1/2 2 1/2 1 11/16 3/8 BrdP wtA nt 23/32 3/16 BrdP wtB nt 11 4 1/2 BradP un nt 37 1/4 29 BradyW .60 1.6 30 2 37 37 37 + 1/2 3 3/4 5/8 Branrd s nt 8 3/4 2 3/4 Brantre 7 2 8 1/2 8 1/2 8 1/2 + 1/4 23 7/8 14 Brand 21 721 20 19 3/4 20 9 3/4 5 1/2 Brandn s .20 1.9 18 500 10 3/4 9 7/8 10 3/4 +1 2 1/4 BrnfdSv 23 1 1/4 1 1 - 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 1/2 3 1/2 Brauns 15 648 9 1/8 8 7/8 8 7/8 - 1/2 21/32 3/32 Brkwt g 12 1/4 3/16 3/16 8 1/4 5 1/4 Brenco .20 3.6 30 713 5 7/8 5 5/8 5 5/8 - 1/4 3 1/2 7/16 Brendle 757 1 1/8 3/4 1 1/8 + 1/2 27 19 3/4 BrentB .54 2.0 11 1 27 27 27 + 1/4 24 3/4 14 1/2 BrdgF s .12 a nt 3 5/8 7/8 Brilund 8 1 3/8 1 3/8 1 3/8 7 5/8 2 1/2 BriteV 8 3 2 7/8 3 - 1/8 18 1/2 13 BritBio nt 7 1/2 3 BroadN nt 10 7/8 3 BdcstIn 27 492 5 3/8 5 5 1/8 + 1/8 11 3/4 7 3/4 BdwySey 277 12 11 1/2 12 + 1/4 40 1/2 12 1/2 BrodSf 38 400 39 38 38 - 1/2 21 8 Brktree 14 1049 11 10 1/4 11 + 3/4 13 3/4 10 Broktrt 216 13 3/4 13 13 3/4 + 1/4 8 3/4 3 3/8 BrTom nt 16 7/8 10 1/2 Brunos .22 1.8 23 5846 12 1/4 11 7/8 12 1/4 + 1/4 2 13/32 BrshCr 1942 15/32 13/32 7/16 22 8 1/2 BrynMw nt 27 3/4 11 1/4 Buckle 34 26 25 26 11 5/8 3 3/4 Buffels .67 e 15.3 54 4 3/4 4 3/8 4 3/8 39 1/4 22 Buffet s 32 1512 32 1/2 31 1/2 32 1/8 + 1/8 10 1/2 5 1/2 BuildT 231 8 7 3/4 8 + 3/8 2 1 3/8 BulBear 175 40 1 7/8 1 3/4 1 3/4 + 1/4 1 5/16 3/8 BullRGd 357 1 5/32 1 1 1/32 -3/32 1 1/8 3/4 Burke nt 24 16 1/2 BurmhC 1.25 e 6.4 40 19 5/8 19 1/2 19 5/8 - 1/8 6 7/8 1 13/16 BurnpS 70 2 3/4 2 1/2 2 1/2 -3/16 8 1/2 4 1/8 BurrBr 59 5 3/4 5 1/4 5 5/8 + 3/8 3 1/2 1/4 Burrit 37 1/2 3/8 1/2 + 1/8 4 1/8 2 1/4 BusBcp nt 25 18 1/2 BusnRc 16 39 20 3/4 20 1/4 20 1/2 + 1/8 7 11/16 2 7/16 Butler s 25 3 5/16 3 5/16 3 5/16 -1/16 15 9 1/4 ButlrMf 13 14 7/8 14 7/8 14 7/8 - 1/8 21 1/2 7 1/2 Butrey 9 78 9 8 1/2 9 14 1/4 3 Bytex 1447 4 1/4 3 1/2 4 1/8 + 1/8 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