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: 10-29, NASDAQ - Beginning with letter B Date: Fri, 30 Oct 92 14:21:23 EST Message-ID: <25.1992Oct30.142123@AmeriCast.com> 52 week Yld Vol Net Hi Lo Stock Div % PE 100's Hi Lo Close Change -- -- ----- --- --- -- --- -- -- ----- ------ 2 3/8 BH Bulk 2 9/16 9/16 9/16 30 1/4 20 1/2 BB&T 1.00 3.4 10 61 29 3/4 29 3/8 29 1/2 2 1/16 5/16 BCI 60 7/16 11/32 7/16 2 1/2 3/8 BCT In s 30 1 3/4 1 1/2 1 5/8 15 3/4 8 1/2 BE Aero 22 20 12 7/8 12 3/4 12 3/4 - 1/2 10 1/4 6 1/2 BEI El .08 1.0 8 48 8 1/4 7 1/2 8 1/4 + 1/2 3 3/4 2 3/8 BEI 8 104 3 5/8 3 1/4 3 3/8 + 1/8 6 3/4 2 1/4 BF Ent nt 5 3/8 2 1/2 BFS NY 35 4 15/16 4 7/8 4 15/16 +3/16 42 1/2 32 BGS .60 a 1.6 19 20 38 37 1/2 38 - 1/4 19 1/4 11 BHA 27 11 17 1/2 16 3/4 17 1/2 + 3/4 18 3/4 11 BHA B nt 9 3/8 5 5/8 BI Inc 56 144 8 1/2 8 1/4 8 3/8 - 1/8 9 1/4 7 BII Ent 9 7 3/8 7 3/8 7 3/8 - 1/8 17 1/2 9 7/8 BISYS 44 17 1/2 17 1/8 17 1/8 7 4 5/8 BKC Sem nt 4 1/2 1 BKLA nt 79 37 1/4 BMC Sft 28 3778 60 3/4 59 60 1/4 +1 1/2 11 1/4 6 3/4 BMC Wst 10 380 9 8 1/2 9 9 3 1/2 BMJ 11 35 5 1/2 5 1/8 5 1/4 + 1/8 3 3/4 2 1/4 BMR Fn 15 3 1/4 3 1/4 3 1/4 + 1/4 3 3/4 BNH nt 37 1/2 1/8 BOK s x25 15 14 14 -1 9 1/2 4 1/8 BPI Env 1219 5 7/8 5 1/8 5 5/8 + 1/2 9 3/8 4 1/4 BPI pf 160 5 5/8 5 1/4 5 5/8 + 1/2 6 1/2 4 3/4 BPI un 2148 7 1/4 6 3/8 7 1/8 + 3/4 2 9/16 2 1/8 BRL g nt 26 14 1/4 BSB Bcp .80 3.2 8 35 25 3/4 25 25 - 3/4 27 1/2 16 1/8 BT Fin 1.00 b 4.3 9 17 24 3/4 23 1/2 23 1/2 8 1/8 1 7/8 BT Shp 2309 1 7/8 1 5/8 1 7/8 2 13/16 1 1/2 BTR h 45 1 3/4 1 3/4 1 3/4 2 1/4 7/8 BTU Int 65 1 3/8 1 3/8 1 3/8 - 1/8 7 5/8 2 7/8 BVR 172 7 1/2 7 1/4 7 3/8 - 1/8 28 3/4 15 3/4 BWIP .24 1.0 17 717 24 1/2 23 1/2 24 1/4 - 3/8 30 14 1/4 Babage 15 14 17 3/4 17 17 - 1/4 37 3/4 3 3/4 BachInf 3675 7 1/4 4 1/2 6 3/4 +2 1/4 20 12 BackBay 207 14 13 1/2 14 28 1/2 17 1/2 BadgrP .80 3.6 3 22 22 22 8 5/8 1 Bailey 24 466 6 3/4 6 1/8 6 1/2 + 3/8 BakrCm h nt 4 3/8 1 3/8 BkHg wt 94 1 7/8 1 3/4 1 7/8 + 1/8 17 3/4 7 5/8 BakerJ .06 .3 24 1614 17 1/2 17 1/4 17 3/8 - 1/8 11 1/4 5 1/4 Balchm s 23 8 7 3/4 7 5/8 7 5/8 - 1/8 34 24 1/2 BaldLy .50 nt 33 23 3/4 BldLyB .50 nt 17 8 1/4 BaldPia 10 21 16 15 3/4 15 3/4 - 3/4 35 1/4 18 3/4 Ballard 42 287 28 1/2 27 1/4 27 3/4 - 1/4 3 5/8 1/2 BalVet 280 3/4 5/8 5/8 -3/16 25 1/4 11 BalyGm 21 678 15 1/4 14 3/8 14 1/2 - 3/4 11 1/4 5 Baltek nt 28 1/4 17 1/4 BanPonc .80 3.2 10 175 25 1/8 24 3/4 25 + 1/4 131 104 1/2 BncOn pf 3.00 nt 69 5/8 58 3/8 BcOne pfC 3.50 5.0 11 70 69 3/4 70 + 3/8 3 5/8 1 3/16 Bancins 13 19 3 5/8 3 5/16 3 5/8 32 1/4 25 1/2 BcpSou 1.08 3.4 10 30 32 30 3/4 31 3/4 + 1/2 15 10 1/4 BcpNJ .48 3.3 14 1133 15 14 1/4 14 3/8 + 1/8 26 3/4 13 3/4 Banctec 12 362 25 1/4 24 3/4 24 3/4 - 1/8 14 1/4 10 BandoM .88 a 7.0 14 37 13 1/4 12 1/2 12 1/2 12 7/8 5 1/2 BkSou 789 12 3/8 12 1/8 12 1/8 - 1/8 12 1/2 8 1/4 BkETN .10 e nt 28 16 1/8 BkGran s .40 1.5 16 32 27 1/2 26 1/2 27 1/2 4 1/2 1 5/8 BkMd 23 3 1/2 3 1/2 3 1/2 7 4 3/4 BkNash nt 1/2 1/4 BkNsh wt nt 12 1/4 4 1/4 BnkNH nt 6 3 1/4 BkSPed nt 20 17 1/2 BkSC .32 nt 5 3/4 1/2 BankAtl 19 5 1/2 5 1/2 5 1/2 - 1/4 12 3 BkAtl pfC nt 10 1/4 3 1/8 BnkUtd .10 r nt 16 7 BkWorc .11 e .8 11 257 14 1/4 13 3/4 14 - 1/4 25 1/2 15 1/4 Bankrs .58 2.4 7 149 24 1/2 24 1/2 24 1/2 10 1/2 4 1/4 BnkFst .14 e 1.5 34 205 9 3/4 9 1/4 9 5/8 + 1/4 11/16 1/8 vBkNte 16 1/2 7/16 1/2 +1/16 15 1/2 7 Bknth 94 14 1/2 13 1/2 14 38 3/4 24 3/4 Banta .64 1.7 15 583 39 38 38 3/4 11/32 1/16 BanyMt 5 5/32 5/32 5/32 13/16 1/4 BanyM3 22 11/32 11/32 11/32 1 15/16 3/4 BanySL2 410 1 7/8 15/16 +1/16 5 1/4 3 5/8 BanySL .40 10.0 9 97 4 3 7/8 4 - 1/8 22 10 1/4 BanynSy 559 20 3/4 20 20 - 3/8 22 12 1/4 Bareft 16 90 18 3/4 17 1/4 18 3/4 +1 15 1/2 6 1/4 Barra 14 30 6 3/4 6 1/4 6 1/4 - 5/8 7 7/8 3 1/8 BaretRs 95 735 7 7/8 7 9/16 7 9/16 -3/16 2 1/8 3/4 BarrLab nt 1/2 1/32 BarLb wtA nt 4 5/8 1 3/4 BarTch 308 2 5/16 2 1/16 2 1/16 - 1/8 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 1 3 1/2 3 1/2 3 1/2 - 1/4 1 7/16 1/4 BseTn wt 70 3/4 3/4 3/4 1 1/8 1/4 BsTnB rt 164 1 1/16 1 1 5 1 3/8 BsTnA 16 211 3 5/8 3 1/2 3 5/8 35 22 BasPtr nt 3/8 1/16 Basin nt 14 1/4 8 1/4 BasExpl 2 12 3/8 12 3/8 12 3/8 41 22 1/8 BsetF s .84 2.5 11 213 33 3/4 32 1/2 33 3/4 +1 1/4 22 15 3/8 BayVw .60 3.6 9 5 16 1/2 16 1/2 16 1/2 - 1/4 37 1/2 16 1/2 BayBks 18 309 34 3/4 34 1/4 34 3/4 + 1/4 25/32 7/32 Bayprt 351 5/8 19/32 5/8 +1/32 21 3/4 9 1/4 BeauCtl .28 2.7 13 199 10 1/4 9 1/2 10 1/4 26 1/2 14 BedBath 435 26 1/2 25 1/2 25 1/2 - 1/4 14 8 1/2 Beebas .78 e 6.5 9 156 12 11 1/2 12 + 1/4 20 4 5/8 BelFuse 13 61 17 3/4 17 1/4 17 1/2 - 1/4 3/4 1/8 Belcor 130 1/4 1/4 1/4 +1/16 8 4 7/8 BeldBlk 53 104 8 7 5/8 8 11 8 Belize .11 e nt 36 1/2 26 BellBcp 1225 35 1/4 35 35 1/8 24 1/2 16 1/2 BellSpt 22 95 22 3/4 22 1/4 22 5/8 + 1/8 13/16 5/16 Belwet nt 5/32 1/16 Belmrl nt 33 3/4 15 7/8 BenJer s 30 127 28 3/4 28 1/4 28 3/4 + 3/8 6 3 5/8 BFrankR 14 276 6 5 1/2 5 1/2 - 1/8 2 1/2 15/16 Benhan 16 30 1 5/8 1 5/8 1 5/8 1/4 1/32 Benhn wt nt 1 9/32 5/8 BenhnA 8 45 15/16 13/16 15/16 2 3/8 1 Benhn un nt 13/32 1/32 Beres 7 2 7/32 7/32 7/32 47 1/4 25 1/4 Berkley .36 .8 16 524 47 3/4 46 1/4 47 1/4 +1 3/4 16 1/2 13 1/2 BerkGs 1.08 7.4 13 20 15 1/4 14 1/2 14 1/2 -1 27/32 3/32 BrnLei 547 3/16 1/8 3/16 +1/16 23 13 1/4 Bertuci s 30 1614 16 15 1/2 16 + 1/8 9 1/8 5 Bestop 420 9 8 1/4 8 1/2 - 1/4 13 1/2 10 3/4 BethlBc .32 nt 66 1/4 48 1/4 BetzLb 1.36 2.4 22 963 57 56 1/2 57 + 1/2 3 1/2 1/4 BevHFan 3 129 13/32 5/16 13/32 +1/16 16 1/4 10 5/8 Big B .20 1.3 15 687 15 5/8 15 1/4 15 1/2 + 1/8 14 1/2 3 19/32 BigOTr s 13 38 11 3/4 11 1/4 11 1/4 - 1/2 4 1/2 3 3/4 BigRck nt 5 1/2 3 BillyBl 38 5 3/8 5 3/8 5 3/8 + 3/8 1 5/16 3/8 BillyBl wt 105 1 5/16 1 3/16 1 5/16 +3/16 20 3/4 12 7/8 Bindly .06 .5 9 984 13 1/2 12 7/8 13 - 3/8 7 3/8 3 3/4 BiVasc 19 4 5/8 4 1/2 4 5/8 + 1/8 3 1 1/2 Bio:Dyn 287 3 2 1/2 3 + 1/2 1 1/2 Bio:Dy wt 148 1 5/8 5/8 5 1/4 4 BioImg 390 5 4 3/4 5 + 1/4 1 9/16 3/4 BioIm wt 28 1 1/4 1 1/8 1 1/8 6 3/8 3 1/2 BioLogic 56 10 4 1/2 4 1/2 4 1/2 - 3/4 2 7/8 7/8 BioDent 63 502 2 1/8 1 7/8 1 7/8 5 3/4 1 3/4 BioMWst 929 3 1/2 3 1/8 3 7/16 + 1/8 1 5/8 7/8 BioMW wtB 14 1 1/4 1 1/4 1 1/4 19 3 1/4 BioSpec s 18 72 7 3/4 7 1/4 7 1/2 29 7/8 10 5/8 BioPhar 70 13 12 3/8 13 + 3/8 6 3 1/4 Biocir 5 5 1/2 5 1/2 5 1/2 8 1/4 1 1/4 Bioctrl 857 4 3 3/4 3 7/8 -1/16 4 15/16 1 3/8 BiodyIn 560 3 1/8 3 3 49 18 1/4 Biogen 95 2826 38 1/4 37 38 +1 32 1/4 9 3/4 Biogn wt 4 20 18 1/4 20 +2 9 2 11/16 Bioject 196 4 1/8 3 7/8 3 7/8 - 1/4 15 3/4 6 1/4 Biomag 341 10 1/4 9 1/2 9 3/4 + 3/8 29 6 Biomatr 52 8 1/4 7 1/2 8 - 1/4 2 1/4 13/16 Biomch 357 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 55 1 5/8 1 9/16 1 9/16 -1/16 32 3/8 13 3/4 Biomet s 34 7392 15 1/2 14 3/4 15 1/2 + 3/4 26 1/4 6 Biomira 117 6 1/2 6 1/4 6 1/2 + 1/4 6 3/4 13/16 Bioplst 10 1 3/8 1 1/4 1 1/4 2 3/4 7/8 Biopool 157 2 3/16 2 1/16 2 3/16 +3/16 15/16 1/32 Biopol wt nt 10 1/4 3 Biop un nt 12 5 Biosph 44 36 8 1/4 7 1/2 7 1/2 + 1/4 14 1/4 7 Biosys 22 10 1/4 9 1/2 9 3/4 5 7/8 1 3/4 BioTInt 347 2 1/8 1 1/2 1 3/4 11 3/4 4 1/2 BioTcG 719 5 7/8 5 1/2 5 5/8 - 1/8 2 1 BioTG 95 nt 3 1 1/2 BioTG wt96 nt 4 7/8 2 1/8 BiotcDv 53 81 2 7/8 2 5/8 2 5/8 12 1/8 8 Biotime 344 9 8 5/8 8 7/8 18 3/4 11 1/4 BirdCp .20 1.7 21 7 11 1/2 11 1/2 11 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 45 20 3 1/8 3 1/8 3 1/8 +5/16 22 1/4 4 5/8 Birtchr 174 6 1/2 6 1/4 6 3/8 4 3/4 3 3/8 Bitwse 300 4 3/16 3 3/4 4 3/16 +3/16 4 1/2 2 BlisLau nt 6 1 3/8 BlocDv 60 2 3/8 2 3/16 2 3/16 -3/16 61 42 1/2 BlckD 1.00 b 2.1 14 30 47 1/2 46 1/2 47 1/2 + 1/2 7 5 5/8 BlChip 74 7 6 3/8 7 1 5/8 3/4 BlChip wt 154 1 5/8 1 3/8 1 1/2 + 1/8 3/16 1/16 BluDolp nt 7 1/4 5 1/4 BRdg un 5 6 3/4 6 3/4 6 3/4 - 1/2 9 3/4 2 1/4 Blyth 1230 9 1/8 8 1/2 9 1/8 + 5/8 2 3/16 11/16 Blyvoor .05 e 7.3 530 3/4 11/16 11/16 -3/32 53 5/8 41 1/2 BoatBn 2.24 4.4 11 611 51 1/8 50 3/4 51 + 1/4 22 1/8 13 3/4 BobEvn s .25 1.3 20 446 19 1/2 19 1/4 19 1/2 + 1/4 1 3/4 3/4 BobBrk 1 2 3/4 3/4 3/4 5 15/32 3/8 BocaRa s 680 15/32 13/32 7/16 -1/32 10 3/4 4 BodyDr 8 19 4 1/2 4 1/8 4 1/8 1 5/8 5/32 BolsCh 1298 7/32 5/32 5/32 -1/16 5/16 1/8 BolsCh pf 59 5/32 1/8 1/8 -1/32 15 1/2 4 BonTon 7 49 5 1/2 5 1/4 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 194 22 3/4 20 5/8 22 1/2 +2 11 1/4 10 1/8 Boomtwn 2057 11 1/2 11 1/8 11 3/8 + 1/4 3 7/8 1 3/4 BoonEl 40 1 3/4 1 3/4 1 3/4 23 13 7/8 Boral s .46 i nt 86 3/4 25 1/4 Borlnd 12215 35 33 1/8 34 5/8 +1 1/8 23 1/4 16 BostAc .30 1.6 16 11 18 1/4 17 1/2 18 1/4 - 1/4 30 1/2 21 BostBc .68 2.5 7 180 27 3/4 27 1/4 27 3/4 + 1/2 4 1 1/2 BstnDig nt 7 1 7/8 BstnFB 75 4 5/8 4 3/8 4 3/8 - 3/8 4 2 5/8 BostPc 2 3 1/8 3 1/8 3 1/8 + 1/2 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 5 5/8 2 1/4 BostTc 7842 5 5/8 5 5/16 5 1/2 +3/16 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 9.1 2 13 5/8 13 5/8 13 5/8 - 1/8 25 1/4 9 1/4 BoxEn A nt 19 1/2 9 BoxEn B 1857 10 1/4 10 10 1/4 + 1/8 3 5/8 1 1/2 BradPhm 150 2 1/4 2 1/8 2 1/4 - 1/8 1 11/16 1/4 BrdP wtA 50 21/32 17/32 21/32 +1/16 3/4 1/16 BrdP wtB 100 13/32 5/16 13/32 +1/16 11 4 1/2 BradP un 20 6 5 5/8 6 +1 37 29 BradyW .60 1.7 31 280 36 1/2 35 3/4 35 3/4 + 1/4 3 3/4 5/8 Branrd s nt 8 3/4 2 3/4 Brantre 7 21 8 1/2 8 3/16 8 3/16 -1/16 23 7/8 14 Brand 19 130 17 7/8 17 1/2 17 1/2 - 1/4 8 9/16 5 1/2 Brandn s .20 2.8 13 4 7 3/8 7 1/4 7 1/4 - 1/2 2 1/4 BrnfdSv 12 3/4 3/4 3/4 + 1/4 7/16 1/16 BfdS wtA 50 3/32 3/32 3/32 -3/32 5/16 1/8 BfdS wtB nt 1 1/2 1 BrfdS un nt 7 1/2 3 1/2 Brauns 13 989 7 1/2 7 1/4 7 3/8 + 1/8 21/32 3/32 Brkwt g 320 1/4 3/16 3/16 -1/32 8 1/4 5 1/4 Brenco .20 3.6 30 16 6 5 5/8 5 5/8 - 3/8 3 1/2 1 3/4 Brendle 73 1 3/4 1 3/4 1 3/4 - 1/4 27 19 1/2 BrentB .54 2.0 11 12 26 1/2 26 3/8 26 3/8 + 1/8 24 3/4 13 3/4 BrdgF s .12 .8 31 35 17 15 15 -1 1/2 5 7/8 Brilund 167 1 1/8 7/8 1 1/8 + 1/8 8 2 1/2 BriteV 5 2 5/8 2 5/8 2 5/8 18 1/2 14 3/4 BritBio nt 7 1/2 3 BroadN nt 10 7/8 3 BdcstIn 24 172 4 1/2 4 4 1/2 + 1/4 9 1/4 7 3/4 BdwySey nt 36 1/2 12 1/2 BrodSf 36 1714 35 3/4 35 35 1/2 - 1/2 21 8 Brktree 12 137 9 3/4 9 1/4 9 1/4 - 1/4 13 10 Broktrt 1236 11 10 11 +1 8 3/4 3 3/8 BrTom 143 8 5/8 8 1/4 8 1/2 + 1/8 16 7/8 10 1/2 Brunos .22 1.9 22 3077 11 3/4 11 1/4 11 5/8 + 1/4 2 7/16 BrshCr 1540 9/16 1/2 9/16 +1/32 22 6 1/2 BrynMw 8 11 20 3/4 20 20 3/4 - 1/4 24 1/4 11 1/4 Buckle 360 25 23 1/2 25 + 3/4 11 5/8 3 3/4 Buffels .67 e 14.9 31 4 7/8 4 1/2 4 1/2 - 3/8 39 1/4 22 Buffet s 27 2346 27 1/4 25 3/4 26 3/8 - 3/4 10 1/2 5 1/2 BuildT 79 6 3/4 6 1/4 6 3/8 + 1/8 2 1 3/8 BulBear nt 1 1/4 3/8 BullRGd nt 1 1/8 3/4 Burke nt 24 16 1/2 BurmhC 1.25 e 6.2 41 20 1/2 20 1/4 20 1/4 - 5/8 6 7/8 1 13/16 BurnpS 30 2 3/8 2 5/16 2 3/8 + 1/8 8 1/2 4 1/8 BurrBr 169 4 3/4 4 5/8 4 5/8 + 3/8 3 1/2 1/4 Burrit 140 1/2 3/8 1/2 +1/16 4 2 1/4 BusBcp 30 4 1/8 3 3/4 4 1/8 + 5/8 25 18 1/2 BusnRc 14 4 20 20 20 - 3/4 7 11/16 1 7/8 Butler s 258 3 9/16 3 1/2 3 1/2 14 1/2 9 1/4 ButlrMf 17 14 13 1/4 13 1/4 21 1/2 7 1/2 Butrey 22 1211 9 3/4 8 1/4 8 3/4 -1 14 1/4 3 Bytex 1232 4 3 3/8 3 3/8 - 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