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: 10-28, NASDAQ - Beginning with letter B Date: Wed, 28 Oct 92 19:02:19 EST Message-ID: <90.1992Oct28.190219@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 10 221 29 1/2 29 29 1/2 + 1/2 2 1/16 5/16 BCI 15 7/16 7/16 7/16 +1/32 2 1/2 3/8 BCT In s nt 15 3/4 8 1/2 BE Aero 22 215 13 1/4 12 3/4 13 1/4 + 1/2 10 1/4 6 1/2 BEI El .08 1.0 7 85 7 3/4 7 1/8 7 3/4 + 1/2 3 3/4 2 3/8 BEI 7 63 3 1/2 3 1/4 3 1/4 6 3/4 2 1/4 BF Ent nt 5 3/8 2 1/2 BFS NY 218 4 3/4 4 1/4 4 3/4 + 1/2 42 1/2 32 BGS .60 a 1.6 19 25 38 1/4 38 1/4 38 1/4 + 1/4 19 1/4 11 BHA 26 46 18 16 3/4 16 3/4 - 1/8 18 3/4 11 BHA B nt 9 3/8 5 5/8 BI Inc 57 53 8 1/2 8 1/4 8 1/2 9 1/4 7 BII Ent nt 17 1/2 9 7/8 BISYS 97 17 1/2 17 1/8 17 1/8 - 1/8 7 4 5/8 BKC Sem 120 5 1/4 5 5 + 1/4 4 1/2 1 1/4 BKLA 24 1 1/4 1 1 1/4 79 37 1/4 BMC Sft 27 4722 58 3/4 55 1/2 58 3/4 +2 11 1/4 6 3/4 BMC Wst 10 9 9 9 9 + 3/8 9 3 1/2 BMJ nt 3 3/4 2 1/4 BMR Fn 11 3 3 3 3 3/4 BNH 39 15/16 7/8 7/8 - 1/8 37 1/2 1/8 BOK s x14 15 14 15 +1 9 1/2 4 1/8 BPI Env 642 5 1/4 5 5 1/8 9 3/8 4 1/4 BPI pf 113 5 1/4 5 5 1/8 + 1/4 6 1/8 4 3/4 BPI un 1325 6 1/2 6 6 3/8 + 3/8 2 9/16 2 1/8 BRL g nt 26 14 1/4 BSB Bcp .80 3.1 8 1 25 3/4 25 3/4 25 3/4 27 1/2 16 1/8 BT Fin 1.00 b 4.3 9 1 23 1/2 23 1/2 23 1/2 8 1/8 1 7/8 BT Shp 205 2 1 7/8 1 7/8 2 13/16 1 1/2 BTR h 22 1 7/8 1 3/4 1 3/4 + 1/8 2 1/4 7/8 BTU Int nt 7 5/8 2 7/8 BVR 336 7 1/2 7 1/8 7 1/2 + 1/4 28 3/4 15 3/4 BWIP .24 1.0 18 332 25 1/4 24 1/4 24 5/8 - 3/8 30 14 1/4 Babage 16 20 17 1/4 17 1/4 17 1/4 + 1/2 37 3/4 3 3/4 BachInf 2452 4 5/8 3 7/8 4 1/2 + 1/2 20 12 BackBay 82 14 13 1/2 14 + 1/2 28 1/2 17 1/2 BadgrP .80 3.6 2 22 22 22 - 1/2 8 5/8 1 Bailey 23 33 6 1/8 6 6 1/8 + 1/8 BakrCm h nt 4 3/8 1 3/8 BkHg wt 173 1 13/16 1 3/4 1 3/4 -1/16 17 3/4 7 5/8 BakerJ .06 .3 25 1008 17 1/2 17 1/4 17 1/2 11 1/4 5 1/4 Balchm s 23 65 8 1/4 7 3/4 7 3/4 - 1/4 34 24 1/2 BaldLy .50 nt 33 23 3/4 BldLyB .50 nt 17 8 1/4 BaldPia 10 35 1/4 18 3/4 Ballard 42 502 28 26 1/8 28 +1 3/8 3 5/8 1/2 BalVet 46 13/16 3/4 13/16 +1/16 25 1/4 11 BalyGm 22 890 15 1/4 14 5/8 15 1/4 + 3/8 11 1/4 5 Baltek nt 28 1/4 17 1/4 BanPonc .80 3.2 10 26 25 24 3/4 24 3/4 131 104 1/2 BncOn pf 3.00 nt 69 1/4 58 3/8 BcOne pfC 3.50 5.0 87 69 5/8 69 69 5/8 + 3/8 3 5/8 1 3/16 Bancins 13 119 3 5/8 3 1/2 3 5/8 + 3/8 32 1/4 25 1/2 BcpSou 1.00 3.2 10 26 32 1/4 30 3/4 31 1/4 + 1/2 15 10 1/4 BcpNJ .48 3.4 13 16 14 1/4 14 1/4 14 1/4 26 3/4 13 3/4 Banctec 13 525 25 24 3/4 24 7/8 + 1/8 14 1/4 10 BandoM .88 a 7.0 14 44 13 1/4 12 1/2 12 1/2 12 7/8 5 1/2 BkSou 2173 12 5/8 11 7/8 12 1/4 - 1/4 12 1/2 8 1/4 BkETN .10 e nt 28 16 1/8 BkGran s .40 1.5 16 62 27 1/2 26 1/4 27 1/2 +1 4 1/2 1 5/8 BkMd nt 7 4 3/4 BkNash nt 1/2 1/4 BkNsh wt nt 12 1/4 4 1/4 BnkNH 8 10 9 1/4 9 1/4 9 1/4 + 1/2 6 3 1/4 BkSPed nt 20 17 1/2 BkSC .32 nt 5 3/4 1/2 BankAtl nt 12 3 BkAtl pfC 2 10 10 10 10 1/4 3 1/8 BnkUtd .10 r 1.0 8 52 10 9 1/2 10 - 1/4 16 7 BkWorc .11 e .8 11 808 14 1/2 13 3/4 14 1/4 - 5/8 25 1/2 15 1/4 Bankrs .58 2.4 7 72 25 1/4 24 1/2 24 1/2 10 1/2 4 1/4 BnkFst .14 e 1.5 33 180 10 9 1/4 9 3/8 - 3/8 11/16 1/8 vBkNte 50 7/16 7/16 7/16 15 1/2 7 Bknth nt 38 3/4 24 3/4 Banta .64 1.7 15 308 38 3/4 38 38 3/4 + 1/2 11/32 1/16 BanyMt nt 13/16 1/4 BanyM3 nt 1 15/16 3/4 BanySL2 1 7/8 7/8 7/8 5 1/4 3 5/8 BanySL .40 9.7 9 61 4 1/8 3 7/8 4 1/8 + 1/8 22 10 1/4 BanynSy 2327 21 19 3/4 20 3/8 + 7/8 22 12 1/4 Bareft 14 377 17 3/4 17 17 3/4 +1 1/8 15 1/2 6 1/4 Barra 15 170 6 7/8 6 1/2 6 7/8 + 1/8 7 5/8 3 1/8 BaretRs 97 900 7 7/8 7 5/8 7 3/4 + 1/8 2 1/8 3/4 BarrLab nt 1/2 1/32 BarLb wtA nt 4 5/8 1 3/4 BarTch 200 2 1/4 2 1/16 2 3/16 + 1/8 3 1/4 3/4 BarTc wt 40 7/8 13/16 7/8 14 4 3/4 BarTc un nt 1 1/4 BaryJ wt 69 1/4 1/4 1/4 - 3/8 2 1/2 BaryJw 4 1/2 1/2 1/2 4 3/4 1 1/2 BsTnB 17 5 3 3/4 3 3/4 3 3/4 +3/16 1 7/16 1/4 BseTn wt 190 7/8 3/4 3/4 + 1/8 1 1/8 1/4 BsTnB rt 63 1 1/8 1 1 +1/16 5 1 3/8 BsTnA 16 201 3 5/8 3 9/16 3 5/8 35 22 BasPtr 50 4 25 1/4 25 1/4 25 1/4 +1 1/4 3/8 1/16 Basin nt 14 1/4 8 1/4 BasExpl nt 41 22 1/8 BsetF s .84 2.6 10 353 32 7/8 32 32 1/2 + 1/4 22 15 3/8 BayVw .60 3.6 9 30 16 3/4 16 1/4 16 3/4 + 1/2 37 1/2 16 1/2 BayBks 18 337 34 1/2 33 3/4 34 1/2 + 1/2 25/32 7/32 Bayprt 15 21/32 19/32 19/32 21 3/4 9 1/4 BeauCtl .28 2.7 13 1 10 1/4 10 1/4 10 1/4 26 1/2 14 BedBath 1122 26 1/4 25 3/4 25 3/4 + 1/4 14 8 1/2 Beebas .78 e 6.6 9 379 11 3/4 11 11 3/4 +1 20 4 5/8 BelFuse 13 869 18 1/2 17 1/4 17 3/4 - 1/4 3/4 1/8 Belcor nt 8 4 7/8 BeldBlk nt 11 8 Belize .11 e nt 36 1/2 26 BellBcp 5807 35 3/8 35 35 1/8 - 1/8 24 1/2 16 1/2 BellSpt 22 434 23 3/4 22 22 1/2 - 3/4 13/16 5/16 Belwet nt 5/32 1/16 Belmrl nt 33 3/4 15 7/8 BenJer s 30 228 28 3/4 28 1/4 28 3/8 - 3/8 6 3 5/8 BFrankR 14 386 5 7/8 5 1/2 5 5/8 + 1/8 2 1/2 15/16 Benhan 16 20 1 5/8 1 5/8 1 5/8 + 1/4 5/32 1/32 Benhn wt 1050 1/4 1/4 1/4 +3/16 1 9/32 5/8 BenhnA 8 40 15/16 25/32 15/16 +5/32 2 3/8 1 Benhn un nt 13/32 1/32 Beres 7 195 1/4 7/32 7/32 47 1/4 25 1/4 Berkley .36 .8 16 495 46 1/8 45 1/2 45 1/2 -1 16 1/2 13 1/2 BerkGs 1.08 7.0 14 4 15 1/2 15 1/4 15 1/2 +1 1/4 27/32 3/32 BrnLei 2240 3/16 1/8 1/8 23 13 1/4 Bertuci s 31 226 16 1/4 15 1/2 15 7/8 + 1/8 9 1/8 5 Bestop 586 8 3/4 7 3/4 8 3/4 + 7/8 13 1/2 10 3/4 BethlBc .32 nt 66 1/4 48 1/4 BetzLb 1.36 2.4 21 1035 57 1/2 56 1/2 56 1/2 - 1/2 3 1/2 1/4 BevHFan 3 235 3/8 5/16 11/32 -1/32 16 1/4 10 5/8 Big B .20 1.3 15 176 15 3/8 15 1/8 15 3/8 14 1/2 3 19/32 BigOTr s 14 462 12 1/4 11 11 3/4 - 1/4 4 1/2 3 3/4 BigRck nt 5 1/2 3 BillyBl 1151 5 4 1/2 5 -1/16 1 5/16 3/8 BillyBl wt 345 1 1/4 1 1/16 1 1/8 20 3/4 12 7/8 Bindly .06 .4 10 485 13 1/2 13 1/4 13 3/8 + 1/8 7 3/8 3 3/4 BiVasc 278 4 5/8 4 3/8 4 1/2 3 1 1/2 Bio:Dyn 57 2 7/8 2 1/2 2 1/2 1 1/2 Bio:Dy wt 28 1 5/8 5/8 5 1/4 4 BioImg 106 5 4 3/4 4 3/4 1 9/16 3/4 BioIm wt 95 1 1/4 1 1/8 1 1/8 6 3/8 3 1/2 BioLogic 66 1 5 1/4 5 1/4 5 1/4 + 1/4 2 7/8 7/8 BioDent 63 114 2 1/8 1 7/8 1 7/8 - 1/8 5 3/4 1 3/4 BioMWst 1048 3 3/8 3 3/16 3 5/16 -1/16 1 5/8 7/8 BioMW wtB 133 1 1/4 1 1/16 1 1/4 19 3 1/4 BioSpec s 18 120 7 1/2 7 1/4 7 1/2 29 7/8 10 5/8 BioPhar 272 13 1/4 12 5/8 12 5/8 - 3/8 6 3 1/4 Biocir 470 5 1/2 5 1/8 5 1/2 + 1/4 8 1/4 1 1/4 Bioctrl 654 3 15/16 3 5/8 3 15/16 +5/16 4 15/16 1 3/8 BiodyIn 372 3 1/8 2 15/16 3 -1/16 49 18 1/4 Biogen 93 2943 37 1/4 36 1/4 37 32 1/4 9 3/4 Biogn wt 30 18 1/8 18 18 -1 1/2 9 2 11/16 Bioject 40 4 1/8 4 1/8 4 1/8 +3/16 15 3/4 6 1/4 Biomag 265 9 1/2 9 1/8 9 3/8 29 6 Biomatr 89 8 1/4 7 1/2 8 1/4 + 3/4 2 1/4 13/16 Biomch 278 1 3/16 1 1/16 1 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 9/16 1 Biomer 6 1 5/8 1 5/8 1 5/8 - 1/8 32 3/8 13 3/4 Biomet s 32 4982 15 1/4 14 14 3/4 + 1/4 26 1/4 6 Biomira 31 6 3/8 6 1/4 6 1/4 - 1/8 6 3/4 13/16 Bioplst 73 1 7/16 1 1/4 1 1/4 2 3/4 7/8 Biopool 47 2 1 15/16 2 +3/32 15/16 1/32 Biopol wt 365 7/16 3/8 7/16 +1/16 10 1/4 3 Biop un nt 12 5 Biosph 43 21 8 1/2 7 1/4 7 1/4 -1 14 1/4 7 Biosys 80 10 9 1/4 9 3/4 + 1/4 5 7/8 1 3/4 BioTInt 1 1 3/4 1 3/4 1 3/4 11 3/4 4 1/2 BioTcG 866 5 7/8 5 1/2 5 3/4 + 1/8 2 1 BioTG 95 nt 3 1 1/2 BioTG wt96 nt 4 7/8 2 1/8 BiotcDv 53 36 3 2 5/8 2 5/8 - 1/8 12 1/8 8 Biotime 15 8 7/8 8 5/8 8 7/8 + 1/4 18 3/4 11 1/4 BirdCp .20 1.7 21 2 11 1/2 11 1/2 11 1/2 - 1/8 23 1/2 17 1/2 BirdC pf 1.85 8.4 1 22 22 22 4 7/8 2 1/2 BirdMd 40 565 3 2 3/4 2 13/16 +3/16 22 1/4 4 5/8 Birtchr 170 6 1/2 6 3/8 6 3/8 - 1/8 4 3/4 3 3/8 Bitwse 220 4 1/8 3 3/4 4 - 1/8 4 1/2 2 BlisLau 2 2 5/8 2 5/8 2 5/8 - 7/8 6 1 3/8 BlocDv 256 2 7/16 2 3/16 2 3/8 61 42 1/2 BlckD 1.00 b 2.1 14 48 47 1/2 46 3/4 47 + 1/2 6 3/4 5 5/8 BlChip 617 7 6 1/8 7 + 1/4 1 1/2 3/4 BlChip wt 177 1 5/8 1 3/8 1 3/8 - 1/8 3/16 1/16 BluDolp 160 1/16 1/16 1/16 -1/32 7 1/4 5 1/4 BRdg un nt 9 3/4 2 1/4 Blyth 718 9 1/2 8 1/2 8 1/2 - 1/4 2 3/16 11/16 Blyvoor .05 e 6.4 349 13/16 11/16 25/32 +3/32 53 5/8 41 1/2 BoatBn 2.24 4.4 10 520 51 1/8 50 3/4 50 3/4 - 1/4 22 1/8 13 3/4 BobEvn s .25 1.3 20 284 19 1/2 19 1/8 19 1/4 - 1/4 1 3/4 3/4 BobBrk 1 1 3/4 3/4 3/4 5 15/32 3/8 BocaRa s 76 15/32 7/16 15/32 +1/32 10 3/4 4 BodyDr 8 34 4 1/2 4 1/8 4 1/8 - 3/8 1 5/8 5/32 BolsCh 160 7/32 5/32 7/32 +1/16 5/16 1/8 BolsCh pf 10012 5/32 5/32 5/32 15 1/2 4 BonTon 7 66 5 1/2 5 3/8 5 1/2 11 1/2 10 Bonray nt 3/8 1/16 Bonso nt 2 1/2 Bons un nt 21 10 3/4 BooleB 37 20 1/2 20 1/4 20 1/2 + 1/4 11 1/4 10 1/8 Boomtwn 2260 11 1/8 10 3/4 11 1/8 + 3/8 3 7/8 1 3/4 BoonEl 10 1 3/4 1 3/4 1 3/4 23 14 1/8 Boral s .46 i 3.3 1 13 7/8 13 7/8 13 7/8 - 1/4 86 3/4 25 1/4 Borlnd 8205 34 31 1/2 33 1/2 +1 23 1/4 16 BostAc .30 1.6 16 94 18 1/2 16 1/2 18 1/2 + 1/4 30 1/2 21 BostBc .68 2.5 6 113 28 1/4 27 1/4 27 1/4 4 1 1/2 BstnDig nt 7 1 7/8 BstnFB 65 4 3/4 4 3/4 4 3/4 4 2 5/8 BostPc 5 2 5/8 2 5/8 2 5/8 - 3/8 1 1/4 3/4 BstPc wt nt 5 3/8 3 3/8 BostP un 5 3 3/8 3 3/8 3 3/8 4 3/4 2 1/4 BostTc 10709 5 5/8 4 9/16 5 5/16 +13/16 15 3/4 12 3/4 BlvdBc 28 7 14 1/2 14 14 1/4 + 1/8 3/8 1/8 BntyGp h nt 15 1/2 11 5/8 Bwater 1.24 e 9.0 25 13 3/4 13 5/8 13 3/4 - 1/8 25 1/4 9 1/4 BoxEn A 3 10 10 10 - 1/4 19 1/2 9 BoxEn B 1319 10 3/8 9 3/4 10 1/8 + 1/4 3 5/8 1 1/2 BradPhm 5 2 3/8 2 3/8 2 3/8 1 11/16 1/4 BrdP wtA nt 3/4 1/16 BrdP wtB nt 11 4 1/2 BradP un nt 37 29 BradyW .60 1.7 31 16 35 1/2 35 1/2 35 1/2 3 3/4 5/8 Branrd s nt 8 3/4 2 3/4 Brantre 7 20 8 1/4 8 1/4 8 1/4 - 1/8 23 7/8 14 Brand 19 236 18 17 3/8 17 3/4 + 1/4 8 9/16 5 1/2 Brandn s .20 nt 2 1/4 BrnfdSv 230 5/8 1/2 1/2 - 1/4 7/16 1/8 BfdS wtA 460 3/16 1/16 3/16 +1/16 5/16 1/8 BfdS wtB 104 1/8 1/8 1/8 1 1/2 1 BrfdS un nt 7 1/2 3 1/2 Brauns 13 1455 7 3/8 6 7/8 7 1/4 + 3/8 21/32 3/32 Brkwt g 105 7/32 7/32 7/32 -1/32 8 1/4 5 1/4 Brenco .20 3.3 32 45 6 5 5/8 6 + 3/8 3 1/2 1 3/4 Brendle 5 2 2 2 + 1/4 27 19 1/2 BrentB .54 2.1 11 5 27 26 1/4 26 1/4 - 3/4 24 3/4 13 3/4 BrdgF s .12 .7 34 40 17 16 1/2 16 1/2 +1 1/4 5 7/8 Brilund 155 1 1/4 1 1 - 1/4 8 2 1/2 BriteV 83 2 3/4 2 5/8 2 5/8 - 1/8 18 1/2 14 3/4 BritBio nt 7 1/2 3 BroadN nt 10 7/8 3 BdcstIn 22 412 4 1/4 3 3/4 4 1/4 - 1/4 9 1/4 7 3/4 BdwySey nt 35 1/4 12 1/2 BrodSf 36 3654 36 1/2 33 3/4 36 +1 3/4 21 8 Brktree 13 298 9 3/4 9 9 1/2 + 1/8 13 10 Broktrt 346 10 3/4 10 10 - 1/4 8 3/4 3 3/8 BrTom 81 8 5/8 8 1/4 8 3/8 16 7/8 10 1/2 Brunos .22 1.9 21 1596 11 3/8 10 7/8 11 3/8 + 5/8 2 7/16 BrshCr 3338 21/32 17/32 17/32 - 1/8 22 6 1/2 BrynMw 8 3 21 21 21 +1 24 1/4 11 1/4 Buckle 15 24 1/4 24 1/8 24 1/4 + 1/4 11 5/8 3 3/4 Buffels .67 e 13.7 3 4 7/8 4 7/8 4 7/8 + 3/8 39 1/4 22 Buffet s 27 6419 29 26 5/8 27 1/8 -1 7/8 10 1/2 5 1/2 BuildT 55 6 3/4 6 1/4 6 1/4 - 3/8 2 1 3/8 BulBear nt 1 1/4 3/8 BullRGd 15 3/4 3/4 3/4 1 1/8 3/4 Burke nt 24 16 1/2 BurmhC 1.25 e nt 6 7/8 1 13/16 BurnpS 24 2 3/8 2 1/4 2 1/4 - 1/4 8 1/2 4 1/8 BurrBr 53 4 1/4 4 1/4 4 1/4 + 1/8 3 1/2 1/4 Burrit 125 7/16 1/4 7/16 4 2 1/4 BusBcp nt 25 18 1/2 BusnRc 15 9 20 3/4 20 20 3/4 + 3/4 7 11/16 1 7/8 Butler s 888 3 9/16 3 3/8 3 1/2 - 1/8 14 1/2 9 1/4 ButlrMf 48 14 1/4 13 13 1/4 + 1/4 21 1/2 7 1/2 Butrey 25 306 9 3/4 9 1/4 9 3/4 + 1/2 14 1/4 3 Bytex 518 3 5/8 3 3/8 3 5/8 + 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