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: 10-30, NASDAQ - Beginning with letter B Date: Fri, 30 Oct 92 19:05:31 EST Message-ID: <65.1992Oct30.190531@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 10 185 29 3/4 29 3/8 29 1/2 2 1/16 5/16 BCI 50 7/16 5/32 7/16 2 1/2 3/8 BCT In s 2 1 3/4 1 1/2 1 3/4 + 1/8 15 3/4 8 1/2 BE Aero 22 120 13 1/4 12 3/4 12 3/4 10 1/4 6 1/2 BEI El .08 nt 3 3/4 2 3/8 BEI 8 44 3 5/8 3 3/8 3 3/8 6 3/4 2 1/4 BF Ent 1 3 3/4 3 3/4 3 3/4 5 3/8 2 1/2 BFS NY 171 5 1/2 4 1/2 5 1/4 +5/16 42 1/2 32 BGS .60 a 1.6 20 24 38 1/2 38 38 1/2 + 1/2 19 1/4 11 BHA 28 424 18 16 3/4 18 + 1/2 18 3/4 11 BHA B nt 9 3/8 5 5/8 BI Inc 57 561 8 1/2 8 1/4 8 1/2 + 1/8 9 1/4 7 BII Ent nt 17 1/2 9 7/8 BISYS 1117 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 27 3068 60 1/4 58 3/8 60 - 1/4 11 1/4 6 3/4 BMC Wst 11 13 9 1/4 8 3/4 9 1/4 + 1/4 9 3 1/2 BMJ 11 29 5 1/4 5 1/4 5 1/4 3 3/4 2 1/4 BMR Fn 10 3 3/4 3 3/4 3 3/4 + 1/2 3 3/4 BNH 183 1 7/8 1 + 1/8 37 1/2 1/8 BOK s x7 14 3/4 14 14 3/4 + 3/4 9 1/2 4 1/8 BPI Env 752 5 7/8 5 1/4 5 5/8 9 3/8 4 1/4 BPI pf 188 6 5 1/4 5 1/4 - 3/8 7 1/4 4 3/4 BPI un 1242 7 1/2 6 3/4 6 3/4 - 3/8 2 9/16 2 1/8 BRL g nt 26 14 1/4 BSB Bcp .80 3.2 8 23 25 25 25 27 1/2 16 1/8 BT Fin 1.00 b 4.2 9 4 24 24 24 + 1/2 8 1/8 1 5/8 BT Shp 91 1 7/8 1 3/4 1 7/8 2 13/16 1 1/2 BTR h nt 2 1/4 7/8 BTU Int 56 1 1/2 1 3/8 1 7/16 +1/16 7 5/8 2 7/8 BVR 275 7 1/2 7 3/8 7 1/2 + 1/8 28 3/4 15 3/4 BWIP .24 1.0 18 25104 25 1/4 24 25 + 3/4 30 14 1/4 Babage 16 606 18 17 1/4 17 1/4 + 1/4 37 3/4 3 3/4 BachInf 3049 7 3/4 5 1/4 5 1/2 -1 1/4 20 12 BackBay 369 14 1/4 13 1/2 14 1/4 + 1/4 28 1/2 17 1/2 BadgrP .80 3.6 2 22 1/4 22 1/4 22 1/4 + 1/4 8 5/8 1 Bailey 25 62 6 3/4 6 1/2 6 5/8 + 1/8 BakrCm h nt 4 3/8 1 3/8 BkHg wt 53 1 13/16 1 3/4 1 3/4 - 1/8 17 3/4 7 5/8 BakerJ .06 .3 24 2319 17 1/2 17 17 1/4 - 1/8 11 1/4 5 1/4 Balchm s 25 29 8 1/4 7 3/4 8 1/4 + 5/8 34 24 1/2 BaldLy .50 nt 33 23 3/4 BldLyB .50 1.5 8 30 33 33 33 +1 7/8 17 8 1/4 BaldPia 11 301 16 1/2 15 3/4 16 1/2 + 3/4 35 1/4 18 3/4 Ballard 43 216 28 1/2 27 3/4 28 1/4 + 1/2 3 5/8 1/2 BalVet 10 3/4 3/4 3/4 + 1/8 25 1/4 11 BalyGm 21 211 14 3/4 14 1/4 14 3/8 - 1/8 11 1/4 5 Baltek nt 28 1/4 17 1/4 BanPonc .80 3.2 10 38 24 7/8 24 3/4 24 3/4 - 1/4 131 104 1/2 BncOn pf 3.00 nt 70 58 3/8 BcOne pfC 3.50 5.0 277 70 69 3/8 69 3/4 - 1/4 3 5/8 1 3/16 Bancins 13 70 3 5/8 3 5/8 3 5/8 32 1/4 25 1/2 BcpSou 1.08 3.4 10 223 32 1/2 31 31 1/2 - 1/4 15 10 1/4 BcpNJ .48 3.3 14 116 14 5/8 14 1/4 14 1/2 + 1/8 26 3/4 13 3/4 Banctec 12 61 25 1/4 24 3/4 24 3/4 14 1/4 10 BandoM .88 a 6.8 15 41 13 1/4 12 1/2 12 7/8 + 3/8 12 7/8 5 1/2 BkSou 752 12 3/8 12 1/8 12 3/8 + 1/4 12 1/2 8 1/4 BkETN .10 e nt 28 16 1/8 BkGran s .40 nt 4 1/2 1 5/8 BkMd 20 4 1/4 4 1/4 4 1/4 + 3/4 7 4 3/4 BkNash nt 1/2 1/4 BkNsh wt nt 12 1/4 4 1/4 BnkNH 7 74 8 1/2 8 1/2 8 1/2 - 3/4 6 3 1/4 BkSPed 2 3 1/4 3 1/4 3 1/4 - 3/8 20 17 1/2 BkSC .32 nt 5 3/4 1/2 BankAtl 112 6 5 3/8 6 + 1/2 12 3 BkAtl pfC nt 10 1/4 3 1/8 BnkUtd .10 r nt 16 7 BkWorc .11 e .8 11 77 14 13 3/4 13 3/4 - 1/4 25 1/2 15 1/4 Bankrs .58 2.3 7 883 25 24 1/4 25 + 1/2 10 1/2 4 1/4 BnkFst .14 e 1.5 33 11 9 1/4 9 1/4 9 1/4 - 3/8 11/16 1/8 vBkNte 30 7/16 7/16 7/16 -1/16 15 1/2 7 Bknth 300 14 1/2 14 14 39 24 3/4 Banta .64 1.6 15 1456 39 3/4 38 1/2 39 1/4 + 1/2 11/32 1/16 BanyMt nt 13/16 1/4 BanyM3 84 11/32 11/32 11/32 1 15/16 3/4 BanySL2 34 1 15/16 15/16 5 1/4 3 5/8 BanySL .40 10.3 9 48 4 3 7/8 3 7/8 - 1/8 22 10 1/4 BanynSy 791 20 3/4 20 20 1/8 + 1/8 22 12 1/4 Bareft 16 246 19 17 3/4 17 3/4 -1 15 1/2 6 1/4 Barra nt 7 7/8 3 1/8 BaretRs 94 537 7 3/4 7 1/4 7 1/2 -1/16 2 1/8 3/4 BarrLab 20 7/8 7/8 7/8 1/2 1/32 BarLb wtA nt 4 5/8 1 3/4 BarTch 195 2 3/16 2 1/16 2 1/8 +1/16 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 nt 1 7/16 1/4 BseTn wt nt 1 1/8 1/4 BsTnB rt 54 1 1/8 1 1 5 1 3/8 BsTnA 16 194 3 5/8 3 9/16 3 9/16 -1/16 35 22 BasPtr nt 3/8 1/16 Basin nt 14 1/4 8 1/4 BasExpl 36 12 11 3/4 11 3/4 - 5/8 41 22 1/8 BsetF s .84 2.5 11 68 33 3/4 33 33 3/4 22 15 3/8 BayVw .60 3.6 10 57 17 16 1/2 16 7/8 + 3/8 37 1/2 16 1/2 BayBks 18 326 35 1/2 34 1/2 34 3/4 25/32 7/32 Bayprt 35 21/32 19/32 21/32 +1/32 21 3/4 9 1/4 BeauCtl .28 2.8 13 105 10 1/4 9 3/4 10 - 1/4 26 1/2 14 BedBath 210 25 3/4 25 1/4 25 3/4 + 1/4 14 8 1/2 Beebas .78 e 6.5 9 131 12 11 1/2 12 20 4 5/8 BelFuse 13 360 17 3/4 16 3/4 17 1/2 3/4 1/8 Belcor 60 1/4 3/16 1/4 8 4 7/8 BeldBlk 48 61 7 3/4 7 1/4 7 1/4 - 3/4 11 8 Belize .11 e 1.2 22 9 1/2 9 9 1/8 - 3/8 36 1/2 26 BellBcp 31 35 1/4 35 35 1/4 + 1/8 24 1/2 16 1/2 BellSpt 22 502 23 22 1/2 22 1/2 - 1/8 13/16 5/16 Belwet 100 19/32 19/32 19/32 5/32 1/16 Belmrl nt 33 3/4 15 7/8 BenJer s 29 1355 28 3/4 27 27 3/4 -1 6 3 5/8 BFrankR 15 245 5 3/4 5 1/2 5 3/4 + 1/4 2 1/2 15/16 Benhan 16 64 1 5/8 1 3/8 1 5/8 1/4 1/32 Benhn wt 30 1/16 1/16 1/16 -3/16 1 9/32 5/8 BenhnA 8 22 15/16 13/16 15/16 2 3/8 1 Benhn un nt 13/32 1/32 Beres 7 1 7/32 7/32 7/32 47 3/4 25 1/4 Berkley .36 .8 16 259 47 1/4 46 3/4 46 3/4 - 1/2 16 1/2 13 1/2 BerkGs 1.08 7.4 13 2 15 14 1/2 14 1/2 27/32 3/32 BrnLei 25 5/32 5/32 5/32 -1/32 23 13 1/4 Bertuci s 29 237 16 15 1/2 15 3/4 - 1/4 9 1/8 5 Bestop 163 8 5/8 8 8 - 1/2 13 1/2 10 3/4 BethlBc .32 nt 66 1/4 48 1/4 BetzLb 1.36 2.4 21 892 57 1/4 55 3/4 56 1/2 - 1/2 3 1/2 1/4 BevHFan 3 270 13/32 3/8 13/32 16 1/4 10 5/8 Big B .20 1.3 16 242 15 3/4 15 1/2 15 3/4 + 1/4 14 1/2 3 19/32 BigOTr s 14 238 12 1/4 11 1/4 12 1/4 +1 4 1/2 3 3/4 BigRck 10 4 1/4 4 1/4 4 1/4 5 1/2 3 BillyBl 32 5 3/8 5 5 - 3/8 1 5/16 3/8 BillyBl wt 50 1 1/16 1 1/16 1 1/16 - 1/4 20 3/4 12 7/8 Bindly .06 .5 9 330 13 1/8 12 7/8 12 7/8 - 1/8 7 3/8 3 3/4 BiVasc 354 5 4 1/2 4 3/4 + 1/8 3 1 1/2 Bio:Dyn 207 3 2 1/2 2 1/2 - 1/2 1 1/2 Bio:Dy wt 83 1 3/4 3/4 + 1/8 5 1/4 4 BioImg 65 5 4 3/4 5 1 9/16 3/4 BioIm wt 85 1 1/4 1 1/8 1 1/4 + 1/8 6 3/8 3 1/2 BioLogic 66 12 5 1/4 4 5/8 5 1/4 + 3/4 2 7/8 7/8 BioDent 63 113 2 1 3/4 1 7/8 5 3/4 1 3/4 BioMWst 414 3 1/2 3 3/8 3 3/8 -1/16 1 5/8 7/8 BioMW wtB 180 1 5/16 1 3/16 1 5/16 +1/16 19 3 1/4 BioSpec s 17 321 7 1/2 6 3/4 7 1/8 - 3/8 29 7/8 10 5/8 BioPhar 185 13 1/4 12 3/4 13 1/8 + 1/8 6 3 1/4 Biocir 3 5 1/4 5 1/4 5 1/4 - 1/4 8 1/4 1 1/4 Bioctrl 750 4 1/8 3 13/16 4 1/8 + 1/4 4 15/16 1 3/8 BiodyIn 385 3 3/8 3 1/16 3 1/4 + 1/4 49 18 1/4 Biogen 95 3440 38 1/2 37 1/2 38 32 1/4 9 3/4 Biogn wt 14 20 1/4 18 1/2 20 1/4 + 1/4 9 2 11/16 Bioject 52 4 1/8 3 7/8 4 1/8 + 1/4 15 3/4 6 1/4 Biomag 236 11 1/4 9 3/4 11 +1 1/4 29 6 Biomatr 83 8 1/4 7 1/2 8 1/4 + 1/4 2 1/4 13/16 Biomch 119 1 3/16 1 1/16 1 1/16 - 1/8 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 74 1 1/2 1 1/2 1 1/2 -1/16 32 3/8 13 3/4 Biomet s 35 5832 16 1/4 15 16 1/4 + 3/4 26 1/4 6 Biomira 231 6 5/8 6 3/8 6 5/8 + 1/8 6 3/4 13/16 Bioplst 81 1 1/2 1 3/8 1 3/8 + 1/8 2 3/4 7/8 Biopool nt 15/16 1/32 Biopol wt 200 3/8 5/16 5/16 - 1/8 10 1/4 3 Biop un nt 12 5 Biosph 44 6 8 1/2 7 1/2 7 1/2 14 1/4 7 Biosys 23 10 1/4 9 1/2 10 1/4 + 1/2 5 7/8 1 1/2 BioTInt nt 11 3/4 4 1/2 BioTcG 1034 5 3/4 5 3/8 5 3/8 - 1/4 2 1 BioTG 95 nt 3 1 1/2 BioTG wt96 nt 4 7/8 2 1/8 BiotcDv 58 44 2 7/8 2 5/8 2 7/8 + 1/4 12 1/8 8 Biotime 268 9 1/4 8 7/8 9 + 1/8 18 3/4 11 1/4 BirdCp .20 1.7 22 11 12 11 1/2 12 + 1/2 23 1/2 17 1/2 BirdC pf 1.85 8.4 6 22 20 22 4 7/8 2 1/2 BirdMd 39 796 3 1/8 2 5/8 2 3/4 - 3/8 22 1/4 4 5/8 Birtchr 4571 7 3/8 6 1/2 7 3/8 +1 4 3/4 3 3/8 Bitwse 312 4 1/4 4 4 1/4 +1/16 4 1/2 2 BlisLau 4 2 5/8 2 5/8 2 5/8 6 1 3/8 BlocDv 95 2 1/4 2 3/16 2 3/16 61 42 1/2 BlckD 1.00 b 2.2 14 7 48 46 1/2 46 1/2 -1 7 5 5/8 BlChip 101 7 6 3/8 7 1 5/8 3/4 BlChip wt 236 1 11/16 1 1/2 1 11/16 +3/16 3/16 1/16 BluDolp nt 7 1/4 5 1/4 BRdg un nt 9 3/4 2 1/4 Blyth 660 9 1/4 8 1/4 8 1/4 - 7/8 2 3/16 11/16 Blyvoor .05 e 7.6 283 3/4 5/8 21/32 -1/32 53 5/8 41 1/2 BoatBn 2.24 4.4 11 497 51 50 3/4 51 22 1/8 13 3/4 BobEvn s .25 1.3 20 450 19 1/2 19 3/8 19 1/2 1 3/4 3/4 BobBrk 2 10 1 1/4 1 1/4 1 1/4 + 1/2 5 15/32 3/8 BocaRa s 318 1/2 7/16 1/2 +1/16 10 3/4 4 BodyDr 9 113 4 1/2 4 1/8 4 3/8 + 1/4 1 5/8 5/32 BolsCh 122 7/32 5/32 5/32 5/16 1/8 BolsCh pf 16 1/8 1/8 1/8 15 1/2 4 BonTon 7 122 5 1/2 5 1/2 5 1/2 11 1/2 10 Bonray nt 3/8 1/16 Bonso nt 2 1/2 Bons un nt 22 3/4 10 3/4 BooleB 632 25 1/2 22 1/2 25 1/2 +3 11 1/2 10 1/8 Boomtwn 517 11 1/2 11 1/8 11 3/8 3 7/8 1 3/4 BoonEl 15 2 1/8 2 1/8 2 1/8 + 3/8 23 13 7/8 Boral s .46 i 3.3 6 13 3/4 13 3/4 13 3/4 - 1/8 86 3/4 25 1/4 Borlnd 8078 34 7/8 32 3/4 34 1/4 - 3/8 23 1/4 16 BostAc .30 1.7 15 145 18 1/2 17 17 1/2 - 3/4 30 1/2 21 BostBc .68 2.5 7 552 28 1/4 27 1/4 27 3/4 4 1 1/2 BstnDig 17 2 2 1/2 2 1/2 2 1/2 + 1/4 7 1 7/8 BstnFB 748 5 1/4 4 5/8 5 1/8 + 3/4 4 2 5/8 BostPc 12 3 2 5/8 2 5/8 - 1/2 1 1/4 3/4 BstPc wt nt 5 3/8 3 3/8 BostP un 30 3 3/8 3 3/8 3 3/8 5 5/8 2 1/4 BostTc 4945 5 9/16 5 1/4 5 1/4 - 1/4 15 3/4 12 3/4 BlvdBc 28 17 14 1/2 14 1/2 14 1/2 + 1/4 3 3/4 1 1/4 BntyGp s 10 1 1 1 15 1/2 11 5/8 Bwater 1.24 e nt 25 1/4 9 1/4 BoxEn A 12 10 1/2 10 10 1/2 + 1/2 19 1/2 9 BoxEn B 4895 11 1/4 10 1/4 11 + 3/4 3 5/8 1 1/2 BradPhm nt 1 11/16 1/4 BrdP wtA nt 3/4 1/16 BrdP wtB 38 7/16 5/16 7/16 +1/32 11 4 1/2 BradP un nt 37 29 BradyW .60 1.6 32 10 37 1/4 37 37 1/4 +1 1/2 3 3/4 5/8 Branrd s nt 8 3/4 2 3/4 Brantre 7 10 8 1/8 8 1/8 8 1/8 -1/16 23 7/8 14 Brand 19 1000 17 7/8 17 1/2 17 3/4 + 1/4 8 9/16 5 1/2 Brandn s .20 2.8 13 13 8 1/4 7 1/4 7 1/4 2 1/4 BrnfdSv nt 7/16 1/16 BfdS wtA nt 5/16 1/8 BfdS wtB 2 1/8 1/8 1/8 1 1/2 1 BrfdS un nt 7 1/2 3 1/2 Brauns 13 479 7 5/8 7 3/8 7 5/8 + 1/4 21/32 3/32 Brkwt g 199 3/16 3/16 3/16 8 1/4 5 1/4 Brenco .20 3.6 30 91 6 5 5/8 5 5/8 3 1/2 1 3/4 Brendle nt 27 19 1/2 BrentB .54 2.1 11 22 26 1/2 26 1/4 26 1/4 - 1/8 24 3/4 13 3/4 BrdgF s .12 nt 5 7/8 Brilund 25 1 1/8 15/16 1 1/8 8 2 1/2 BriteV 35 3 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 24 417 4 3/4 4 1/4 4 5/8 + 1/8 9 1/4 7 3/4 BdwySey 2 8 1/4 8 1/4 8 1/4 36 1/2 12 1/2 BrodSf 36 983 36 1/2 34 1/2 36 + 1/2 21 8 Brktree 12 492 9 3/4 9 1/4 9 1/4 13 10 Broktrt 493 11 1/2 10 1/2 11 1/2 + 1/2 8 3/4 3 3/8 BrTom 647 8 5/8 8 3/8 8 5/8 + 1/8 16 7/8 10 1/2 Brunos .22 2.0 21 1656 11 3/4 11 1/8 11 1/4 - 3/8 2 7/16 BrshCr 5125 5/8 15/32 17/32 -1/32 22 6 1/2 BrynMw 8 5 21 1/2 21 1/2 21 1/2 + 3/4 25 11 1/4 Buckle 74 25 24 1/2 25 11 5/8 3 3/4 Buffels .67 e 14.9 5 4 1/2 4 1/2 4 1/2 39 1/4 22 Buffet s 27 1022 26 3/4 26 1/4 26 1/4 - 1/8 10 1/2 5 1/2 BuildT 371 6 7/8 6 3/8 6 7/8 + 1/2 2 1 3/8 BulBear 6 1 3/8 1 3/8 1 3/8 1 1/4 3/8 BullRGd 51 7/8 3/4 3/4 1 1/8 3/4 Burke 10 1 1/8 1 1/8 1 1/8 24 16 1/2 BurmhC 1.25 e 6.2 9 20 5/8 20 1/4 20 1/4 6 7/8 1 13/16 BurnpS 283 2 3/8 2 2 3/8 8 1/2 4 1/8 BurrBr 3 4 1/2 4 1/2 4 1/2 - 1/8 3 1/2 1/4 Burrit 283 5/8 3/8 1/2 4 1/8 2 1/4 BusBcp nt 25 18 1/2 BusnRc 15 5 20 3/4 20 3/8 20 3/8 + 3/8 7 11/16 1 7/8 Butler s 111 3 1/2 3 1/2 3 1/2 14 1/2 9 1/4 ButlrMf 7 13 1/2 13 1/2 13 1/2 + 1/4 21 1/2 7 1/2 Butrey 22 211 8 3/4 8 1/4 8 3/4 14 1/4 3 Bytex 735 3 1/2 3 1/4 3 3/8 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