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: 11-03, NYSE - Beginning with letter B Date: Tue, 3 Nov 92 18:42:55 EST Message-ID: <39.1992Nov3.184255@AmeriCast.com> 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 7.1 282 36 1/2 36 36 1/8 - 1/8 15 7/8 6 1/8 BET .43e 6.6 6 46 6 5/8 6 1/2 6 1/2 20 10 BJS 40 579 16 1/2 16 1/8 16 3/8 - 1/8 12 1/8 6 1/2 BMC 7 60 7 5/8 7 3/8 7 5/8 + 3/8 32 5/8 27 1/4 BP Pru 3.03e 9.5 205 31 7/8 31 1/2 31 3/4 32 1/4 26 5/8 BRE 2.40 7.5 12 153 32 31 3/4 31 7/8 - 1/8 4 1 3/4 BRT 50 2 3/8 2 1/4 2 1/4 - 1/8 8 1/4 4 7/8 Bairnco .20 3.0 12 98 6 5/8 6 1/2 6 5/8 + 1/8 19 1/8 15 7/8 BakrF 1.64e 9.2 63 18 1/8 17 7/8 17 7/8 - 1/4 25 1/2 15 7/8 BakrHu .46 2.1 95 2653 21 7/8 21 1/2 21 7/8 + 1/4 29 20 Baldor .52 1.7 22 251 30 1/8 29 1/8 30 +1 1/8 39 1/2 28 Ball 1.24 3.9 15 311 32 31 1/2 31 3/4 - 1/2 8 1/4 3 1/4 BallyMf 2389 5 5/8 5 1/8 5 3/8 - 1/8 9 3/8 4 1/8 BaltBcp 483 6 5/8 6 1/2 6 5/8 - 1/8 24 3/8 19 3/4 BaltGE s 1.44 6.3 15 2457 23 1/4 22 5/8 22 3/4 - 3/8 9 5/8 2 3/8 BncFla 3 138 9 7/8 9 1/2 9 7/8 + 3/8 50 37 3/4 BncOne 1.28 2.6 15 1976 49 1/8 48 7/8 48 7/8 - 1/4 3 3/4 5/16 BanTex 138 141 1 1/2 1 3/8 1 3/8 - 1/8 28 1/2 24 3/8 BncBil pf 2.11e 8.0 45 26 3/8 26 1/4 26 3/8 + 1/8 30 19 3/8 BcBilV 1.64e 8.4 5 88 19 5/8 19 1/2 19 5/8 - 1/8 20 1/8 13 1/8 BncCtrl 1.02e 7.8 7 5 13 1/8 13 1/8 13 1/8 17 1/8 13 1/2 BnCPor n 1255 13 1/2 13 1/4 13 1/4 - 1/4 24 3/4 20 1/8 BcLatn n 446 23 7/8 23 5/8 23 3/4 49 1/2 33 BnSant 2.36e 6.6 7 297 36 1/4 36 36 + 1/4 52 39 3/8 BcpHw s 1.29 2.9 10 260 44 1/4 43 3/4 43 7/8 - 7/8 73 1/4 55 1/2 Bandag s .60 1.0 19 584 59 1/2 58 1/2 59 1/2 + 3/8 71 55 3/8 Bandg A .60 1.0 20 250 59 57 1/4 58 3/4 +1 3/4 19 7/8 16 1/4 BangH 1.32 7.0 12 84 18 7/8 18 5/8 18 3/4 25 1/2 9 5/8 BkBost .10e .5 8 4424 22 3/8 21 5/8 21 7/8 - 1/2 47 1/4 28 3/4 BkB pfA 3.13e 7.3 12 43 42 1/2 42 3/4 43 1/2 28 1/8 BkB pfB 3.04e 7.4 10 41 40 1/8 41 + 3/4 76 1/4 50 BkB pfC 5.54e 7.8 z500 72 71 71 27 7/8 24 3/8 BkB pfE 156 24 5/8 24 1/4 24 1/2 - 1/8 47 3/4 25 3/4 BkNY 1.52 3.3 11 2984 46 7/8 46 1/2 46 3/4 - 1/8 48 37 BNY adA 3.25e 7.1 11 46 1/4 45 1/2 46 + 1/4 49 3/4 30 5/8 BankAm 1.30 3.1 10 9644 42 1/2 41 7/8 42 3/8 + 1/2 47 5/8 40 1/2 BkAm pfA 3.25e 7.0 55 46 1/4 46 46 1/4 83 3/8 69 3/4 BkAm pfB 6.00 7.5 4 80 79 3/4 79 3/4 - 1/4 29 25 1/2 BkAm pfF 2.41 9.1 97 27 26 5/8 26 5/8 - 3/8 63 1/4 45 1/2 BkAm pfG 3.25 5.7 18 56 3/4 56 1/2 56 3/4 + 1/2 28 1/8 25 1/4 BkAm pfH 2.25 8.7 107 26 25 3/4 26 + 1/8 25 24 3/8 BkAm pfM 1.97 7.9 101 25 24 3/4 24 7/8 - 1/8 25 7/8 24 BkAm pfL 2.04 8.3 112 25 24 5/8 24 5/8 30 3/4 28 3/8 BkAm pfI 2.75 9.6 35 29 28 5/8 28 3/4 + 1/8 30 5/8 28 1/4 BkAm pfJ 2.75 9.6 70 28 7/8 28 5/8 28 3/4 + 1/8 26 3/4 24 1/2 BkAm pfK 2.09 8.4 157 25 24 3/4 24 7/8 + 1/8 68 50 BankTr 2.80 4.3 8 1530 65 1/4 64 1/2 64 5/8 - 3/8 27 1/8 24 BnkTr un 54 25 7/8 25 3/4 25 7/8 8 1/2 3 3/4 BanrAer 8 4 4 1/4 4 1/4 4 1/4 15/16 5/16 BanyMF 192 7/16 13/32 13/32 28 3/8 25 1/4 BarB prA 2.78 10.7 238 26 25 5/8 25 7/8 - 1/8 29 1/8 24 3/4 BarB pfB 2.72 10.5 101 26 1/8 25 3/4 25 7/8 + 1/8 29 1/2 25 3/4 BarB pfC 2.81 10.5 90 26 7/8 26 1/2 26 3/4 30 1/4 25 3/4 BarB pfD 2.87 10.7 121 26 7/8 26 5/8 26 7/8 + 1/8 30 1/2 20 1/8 Barclay 1.98e 9.1 16 91 21 3/4 21 1/8 21 3/4 + 1/8 34 22 1/2 Bard .52 1.7 24 1052 31 7/8 30 7/8 31 1/8 - 1/2 38 28 1/4 BarnGp 1.40 4.6 12 7 30 1/2 30 1/4 30 1/2 + 1/4 40 1/2 26 1/2 Barnett 1.32 3.3 16 2153 40 39 3/8 39 7/8 + 1/2 82 3/4 63 Barnt pfA 4.50 5.4 8 83 82 1/2 82 3/4 + 3/4 63 1/2 47 3/8 Barnt pfC 4.00 6.5 13 62 1/2 61 1/4 62 + 5/8 7 1/2 4 1/2 Baroid .20 3.4 22 2018 5 7/8 5 3/4 5 7/8 23 1/4 16 Bass .89e 5.1 10 13 17 1/2 17 1/2 17 1/2 + 1/4 8 5/8 4 5/8 BatlMt .05 1.0 10795 5 3/8 4 5/8 5 1/4 + 1/2 60 1/2 44 1/2 BauschL .80 1.4 20 1043 56 55 1/8 55 3/4 - 1/4 40 7/8 30 1/2 Baxter .85 2.6 16 3894 33 5/8 33 33 1/4 - 3/8 25 7/8 20 3/4 BaySGs 1.38 5.3 18 83 26 1/8 25 3/4 26 + 3/8 19 5/8 13 1/8 BearSt .60a 3.7 6 2388 16 1/2 16 16 1/4 + 1/8 46 1/4 39 1/4 BearS pf 3.18e 7.1 9 45 45 45 + 1/2 23 1/4 16 3/4 Bearng .64 3.2 21 12 20 19 7/8 20 + 1/8 23 5/8 16 BckIns .32 1.5 15 170 22 1/2 22 22 - 1/8 78 7/8 58 BectDk 1.20 1.6 16 528 78 76 7/8 76 7/8 -1 1/8 37 1/2 20 1/8 BeldnH .64 2.1 23 17 31 3/8 31 1/8 31 1/8 - 1/2 49 3/4 40 1/4 BellAtl 2.60 5.5 14 3413 47 7/8 47 47 1/4 - 5/8 13 1/8 9 1/4 BellInd .40 3.7 64 63 10 7/8 10 3/4 10 7/8 + 1/4 55 1/2 43 3/8 BellSo 2.76 5.4 16 2441 52 1/4 51 1/4 51 1/2 -1 46 7/8 24 1/4 BeloAH .56 1.3 27 579 44 43 1/2 43 3/4 29 5/8 17 3/4 Bemis s .46 1.9 21 861 24 23 3/8 23 3/4 - 1/8 67 1/4 54 1/4 BenfCp 2.80 4.8 10 316 58 5/8 58 1/4 58 1/2 + 1/8 23 1/8 16 3/4 Beneton .50e 2.3 50 21 3/8 21 3/8 21 3/8 - 1/4 1 3/8 11/16 BengtB 135 15/16 7/8 15/16 +1/16 9950 8150 BerkHa 41 z100 9475 9450 9475 9 1/2 7 1/4 BerkRty .80 10.0 157 8 1/8 8 8 24 15 3/4 Berlitz .56 2.9 31 4412 20 1/4 19 1/2 19 5/8 -2 5/8 14 3/8 10 1/2 BerryP .60 4.8 19 197 12 5/8 12 1/4 12 1/2 - 1/8 35 3/8 11 7/8 BestBy 30 1024 31 3/4 30 1/4 30 1/2 - 3/4 25 3/8 12 BetHld A 22 146 12 7/8 12 3/4 12 7/8 + 1/8 17 1/4 10 BethStl 2759 12 3/4 12 1/2 12 5/8 51 3/8 40 1/2 BthSt pf 5.00 10.0 15 50 50 50 + 1/4 26 20 3/4 BthS pfB 2.50 10.0 57 25 24 3/4 25 + 1/4 11 1/4 6 7/8 Bevrly 22 2697 11 1/4 11 11 1/8 - 1/8 51 28 1/2 BicCp 1.12a 2.3 16 114 49 1/2 49 1/4 49 1/2 + 1/4 26 1/2 15 Biocft .10a .5 37 19 18 3/4 18 3/4 + 1/4 14 7 1/2 Biowht n 37 11 10 3/4 10 3/4 31 1/4 17 3/4 BirStl .50 1.7 18 1958 29 28 3/4 29 + 1/8 26 7/8 14 1/8 BlackD .40 2.2 23 1940 18 5/8 18 1/8 18 1/4 - 1/8 32 1/4 23 1/4 BlkHCp s 1.24 4.6 17 69 27 26 3/4 26 7/8 10 3/4 9 1/2 Blk1998 .72 7.2 1097 10 1/8 9 7/8 10 10 1/8 9 5/8 Blk2001 n .06e .6 1195 9 7/8 9 3/4 9 7/8 11 3/8 10 BlkAdv .82 7.9 197 10 3/8 10 1/4 10 3/8 + 1/8 15 1/4 15 BlkCA08 n 622 15 1/8 15 15 15 3/8 15 BlkFL08 n 18 15 15 15 11 8 7/8 BlkIT .85 9.3 1511 9 1/8 9 9 1/8 15 1/8 15 Blk2008 n 269 15 1/8 15 15 10 3/8 9 1/4 BlkIMT n .62 6.4 131 9 7/8 9 5/8 9 5/8 - 1/8 10 1/2 9 1/8 BlkIQT n .81 8.3 1117 9 7/8 9 3/4 9 3/4 10 3/8 9 3/8 BlkMTar .61 6.2 213 9 7/8 9 3/4 9 7/8 + 1/8 15 1/4 15 BlkNY08 n 169 15 15 15 15 1/2 12 3/4 BlkNA n 1.31 9.5 884 14 13 3/4 13 3/4 + 1/8 11 9 3/8 BlkStr .82 8.4 823 9 3/4 9 5/8 9 3/4 11 1/8 9 3/4 BlkTT .80 7.9 2108 10 1/8 10 10 1/8 + 1/8 41 1/8 30 1/8 BlckHR 1.00 2.6 26 1567 38 1/8 37 7/8 38 1/8 + 1/4 15 7/8 10 5/8 BlockE .04e .3 23 15124 15 3/8 14 3/4 15 1/4 + 1/4 8 1/4 7 BlueChp .77e 9.9 37 7 3/4 7 5/8 7 3/4 + 1/8 54 5/8 34 1/8 Boeing 1.00 2.7 7 7286 37 36 1/8 36 3/8 - 5/8 27 16 3/8 BoiseC .60 3.1 1158 19 3/8 19 19 1/8 + 1/8 25 3/8 19 3/4 BoisC pf 1.79 8.4 182 21 3/8 21 1/8 21 1/4 + 1/4 6 3/4 3 5/8 BoltBer .06 1.4 23 340 4 3/8 4 1/8 4 3/8 + 1/4 24 1/8 12 3/8 BordC pr 1.80e 13.0 10 518 14 3/8 13 3/4 13 7/8 - 1/4 22 7/8 12 1/8 BordCh 1.80e 12.7 14 162 14 3/8 14 1/8 14 1/8 - 1/8 34 7/8 26 1/4 Borden 1.20 4.4 2484 27 3/8 27 27 3/8 + 1/8 23 7/8 18 BCelts 1.25e 6.4 16 x63 19 5/8 19 19 5/8 + 3/4 26 7/8 22 1/8 BostEd 1.64 6.1 13 769 26 7/8 26 5/8 26 3/4 - 1/8 26 3/8 25 1/8 BosE pfA 2.06 8.1 5 25 1/2 25 1/2 25 1/2 20 7/8 14 BostSc n 37 667 20 19 5/8 19 5/8 - 1/4 27 1/4 17 5/8 Bowatr 1.20 5.7 2568 21 1/4 21 21 1/8 18 1/4 10 5/8 Bradles n .60 3.3 757 18 1/4 18 18 1/4 23 5/8 11 1/8 Brazil .28e 1.8 437 15 5/8 15 1/4 15 1/2 + 1/4 17 3/4 8 3/4 BrazEF n 204 9 5/8 9 3/8 9 3/8 - 1/4 54 3/4 38 1/4 BrigSt 1.68 3.4 14 116 49 3/8 48 5/8 49 3/8 + 5/8 28 3/8 18 1/8 BrillCA n 640 25 1/4 23 1/8 23 1/2 -1 1/2 41 1/4 29 5/8 Brinkr s 30 943 38 1/2 37 3/8 37 3/8 -1 90 1/8 60 BrMySq 2.76 4.1 17 7645 68 7/8 67 5/8 68 1/8 - 3/4 57 1/2 34 7/8 BritAir 2.54e 5.6 233 45 1/4 44 5/8 45 1/4 +1 1/4 49 1/2 40 1/8 BritGas 2.67e 6.3 23 368 43 42 1/2 42 5/8 + 1/8 4 1/8 1/64 BritP wt 127 1/64 1/64 1/64 -1/64 72 7/8 43 3/8 BritPt 4.24e 9.8 28 4208 43 7/8 43 1/4 43 1/4 - 1/2 21 7 1/8 BritStl 1.10e 14.2 3579 7 7/8 7 5/8 7 3/4 + 1/8 70 5/8 53 7/8 BritTel 3.51e 6.0 12 1484 58 7/8 58 1/2 58 5/8 + 3/8 50 41 BrTel pp 2.18e 5.2 393 42 3/8 42 1/8 42 1/4 + 5/8 23 3/4 13 7/8 BroadIn .20 .9 14 277 22 7/8 22 3/4 22 3/4 - 1/4 16 3/4 12 3/8 Broad pfP 1.11 6.8 7 16 1/4 16 1/8 16 1/4 26 3/4 25 Broad pfB 2.31 9.1 203 25 3/8 25 1/8 25 3/8 47 1/2 30 1/4 BHP 1.18e 3.9 10 31 30 3/8 29 7/8 30 - 3/8 6 1/2 2 1/2 Brooke .56 20.4 160 3 2 3/4 2 3/4 - 1/4 9 1/2 4 7/8 Brooke rt 50 8 8 8 - 1/8 35 1/4 28 BklyUG 1.94 5.9 16 108 33 1/8 32 3/4 32 7/8 - 1/8 10 1/2 5 BwnSh 40 5 1/2 5 1/2 5 1/2 - 1/8 90 1/4 74 5/8 BrnFA 2.44 2.9 15 33 84 84 84 + 3/4 90 70 3/4 BrnFB 2.44 2.8 16 181 86 7/8 86 1/4 86 5/8 + 1/8 28 3/4 21 BrwnGp 1.60 6.1 33 73 26 5/8 26 1/8 26 1/8 - 5/8 25 1/4 16 7/8 BrwnFr .68 2.9 22 2738 23 7/8 23 5/8 23 3/4 + 1/4 17 3/4 10 5/8 Brnwk .44 3.1 44 673 14 1/4 13 7/8 14 - 1/8 19 9 1/2 BrshWl .20 1.3 32 35 15 3/4 15 1/4 15 1/2 - 1/8 32 1/8 25 1/2 Buckeye 2.60 8.7 11 48 30 29 3/4 29 7/8 - 1/8 17 1/4 15 BunkrH 1.36 8.9 17 15 1/4 15 1/4 15 1/4 15 11 1/4 BKInv 1.56 10.9 45 14 3/8 14 1/4 14 3/8 + 3/8 20 1/4 10 1/4 BurlCt s 16 895 19 1/4 18 3/4 19 1/4 - 1/8 15 10 7/8 BurlIE n 14099 14 1/2 11 11 1/2 -2 3/4 47 3/8 33 1/4 BurlNth 1.20 3.1 15 3201 39 5/8 38 7/8 39 - 1/4 9 1/2 8 1/4 BrlNo pf .55 5.9 1 9 1/4 9 1/4 9 1/4 43 5/8 28 1/8 BrlRsc .50 1.2 29 3748 41 1/8 40 1/4 40 1/4 -1 18 14 1/4 BurnPP 1.36 8.6 106 405 16 15 5/8 15 7/8 + 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