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, NASDAQ - Beginning with letter B Date: Tue, 3 Nov 92 18:42:55 EST Message-ID: <65.1992Nov3.184255@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 11 352 29 3/4 29 1/2 29 3/4 + 1/4 2 1/16 5/32 BCI 20 5/16 5/16 5/16 -1/32 2 1/2 3/8 BCT In s 1 1 1/2 1 1/2 1 1/2 - 1/4 15 3/4 8 1/2 BE Aero 20 760 13 11 3/4 12 - 7/8 10 1/8 6 1/2 BEI El .08 1.0 8 5 8 1/4 8 1/4 8 1/4 3 3/4 2 3/8 BEI 8 230 3 5/8 3 3/8 3 1/2 + 1/8 6 3/4 2 1/4 BF Ent nt 5 1/2 2 1/2 BFS NY nt 42 1/2 32 BGS .60 a 1.6 19 1 37 1/2 37 1/2 37 1/2 - 1/2 19 1/4 11 BHA 29 72 18 1/4 17 18 1/4 + 1/4 18 3/4 11 BHA B 28 19 18 1/2 17 3/4 17 3/4 - 1/4 9 3/8 5 5/8 BI Inc 55 99 8 1/4 8 1/8 8 1/4 + 1/8 9 1/4 7 BII Ent nt 17 1/2 9 7/8 BISYS 43 17 3/8 17 1/8 17 1/8 - 3/8 7 4 5/8 BKC Sem 1 5 5 5 + 1/4 4 1/2 1 BKLA nt 79 37 1/4 BMC Sft 27 2546 60 58 1/2 59 1/8 - 7/8 11 1/4 6 3/4 BMC Wst 10 2 9 9 9 - 1/4 9 3 1/2 BMJ 11 160 5 1/2 5 1/8 5 3/8 - 1/8 3 3/4 2 1/4 BMR Fn 2 3 3 3 3 3/4 BNH nt 19 1/8 BOK s x20 15 14 14 9 1/2 4 1/8 BPI Env 202 5 1/2 5 1/4 5 1/2 + 3/8 9 3/8 4 1/4 BPI pf 70 5 3/4 5 1/8 5 1/4 7 1/2 4 3/4 BPI un 730 7 6 3/8 6 3/4 + 1/4 2 9/16 2 1/8 BRL g nt 26 14 1/4 BSB Bcp .80 3.2 8 104 25 1/2 24 3/4 24 3/4 - 1/4 27 1/2 16 5/8 BT Fin 1.00 b 4.3 9 9 24 23 1/2 23 1/2 - 1/2 8 1/8 1 5/8 BT Shp 29 2 1 3/4 1 3/4 2 3/4 1 1/2 BTR h 525 1 7/8 1 5/8 1 7/8 + 1/4 2 1/4 7/8 BTU Int nt 7 3/4 2 7/8 BVR 40 7 5/8 7 1/2 7 1/2 28 3/4 15 3/4 BWIP .24 .9 18 3452 25 3/4 25 1/4 25 3/8 - 3/8 30 14 1/4 Babage 17 1614 19 1/2 18 1/4 18 1/2 - 1/4 37 3/4 3 3/4 BachInf 748 5 3/4 5 1/4 5 5/8 - 1/8 20 12 BackBay 24 14 13 14 28 1/2 17 1/2 BadgrP .80 nt 8 5/8 1 Bailey 25 166 6 7/8 6 5/8 6 7/8 BakrCm h nt 4 1/4 1 3/8 BkHg wt 2 1 5/8 1 5/8 1 5/8 17 3/4 7 5/8 BakerJ .06 .3 25 3524 18 1/4 17 3/4 18 + 1/4 11 1/4 5 3/8 Balchm s nt 34 27 BaldLy .50 1.6 8 1 32 32 32 -1 35 25 BldLyB .50 nt 17 8 1/4 BaldPia 10 3 16 1/4 16 1/4 16 1/4 + 1/2 35 1/4 18 3/4 Ballard 42 53 28 27 1/2 28 3 5/8 1/2 BalVet 20 5/8 1/2 5/8 +1/16 25 1/4 11 BalyGm 21 759 15 3/8 14 1/2 15 + 1/8 11 1/4 5 Baltek 196 10 5 7/8 5 7/8 5 7/8 - 3/8 28 1/4 17 1/2 BanPonc .80 3.2 10 554 25 1/8 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 17 70 69 7/8 70 + 1/8 3 3/4 1 3/16 Bancins 14 94 3 7/8 3 9/16 3 7/8 + 1/8 32 1/2 25 1/2 BcpSou 1.08 3.5 10 29 31 5/8 30 3/4 31 1/8 -1 1/8 15 10 1/4 BcpNJ .48 3.2 14 1 15 15 15 + 3/4 26 3/4 13 3/4 Banctec 13 49 25 1/4 24 3/4 25 1/4 14 1/4 10 BandoM .88 a 7.0 14 69 13 1/4 12 1/2 12 1/2 - 3/4 12 7/8 5 1/2 BkSou 1038 12 1/8 11 1/2 11 1/2 - 3/8 12 1/2 8 1/4 BkETN .10 e nt 28 16 3/8 BkGran s .40 1.4 17 4 28 26 1/2 28 + 1/2 4 1/2 1 5/8 BkMd 10 3 7/8 3 1/2 3 7/8 - 3/8 7 4 3/4 BkNash nt 1/2 1/4 BkNsh wt nt 12 1/4 4 1/4 BnkNH 8 3 9 9 9 + 1/2 6 3 1/4 BkSPed nt 20 17 1/2 BkSC .32 nt 6 1/2 1/2 BankAtl 2 6 1/2 6 1/2 6 1/2 12 3 BkAtl pfC nt 10 1/4 3 1/8 BnkUtd .10 r nt 16 7 BkWorc .11 e .8 11 348 14 13 1/2 13 1/2 - 1/4 25 1/2 15 1/4 Bankrs .58 2.4 7 215 25 24 1/4 24 1/4 10 1/2 4 1/4 BnkFst .14 e 1.5 34 447 9 3/4 9 1/4 9 5/8 - 1/8 11/16 1/8 vBkNte nt 15 1/2 7 3/4 Bknth nt 39 3/4 24 3/4 Banta .64 1.6 15 542 39 1/2 39 39 3/8 + 1/8 11/32 1/16 BanyMt nt 3/4 1/4 BanyM3 10 11/32 11/32 11/32 1 7/8 3/4 BanySL2 57 15/16 15/16 15/16 5 1/4 3 5/8 BanySL .40 9.8 9 50 4 1/16 4 1/16 4 1/16 +1/16 22 10 1/4 BanynSy 2503 20 3/4 18 1/2 19 -1 3/4 22 12 1/4 Bareft 15 37 17 5/8 17 1/4 17 1/2 - 1/8 15 1/2 6 1/4 Barra 16 125 7 6 1/4 7 + 1/2 7 7/8 3 1/8 BaretRs 98 1642 7 15/16 7 1/2 7 13/16 +5/16 2 1/8 3/4 BarrLab 10 7/8 7/8 7/8 1/2 1/32 BarLb wtA nt 4 5/8 1 3/4 BarTch 763 2 3/16 1 7/8 2 -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 105 1 1/16 7/8 15/16 -3/32 5 1 3/8 BsTnA 16 269 3 9/16 3 7/16 3 1/2 -1/16 35 22 BasPtr nt 3/8 1/16 Basin 90 1/8 1/8 1/8 14 1/4 8 1/4 BasExpl 448 12 1/4 11 3/4 12 41 22 1/8 BsetF s .84 2.5 11 78 34 3/4 34 34 - 1/2 21 3/4 15 3/8 BayVw .60 3.5 10 30 17 1/4 16 1/2 17 1/4 + 1/4 37 1/2 16 1/2 BayBks 18 703 35 5/8 34 1/2 34 3/4 - 1/2 25/32 7/32 Bayprt 24 19/32 19/32 19/32 21 3/4 9 1/4 BeauCtl .28 2.5 14 801 11 1/4 10 3/4 11 26 1/2 14 BedBath 778 25 1/2 25 25 1/8 - 3/8 14 8 1/2 Beebas .78 e 6.8 9 2 11 1/2 11 1/2 11 1/2 20 5 1/8 BelFuse 13 101 17 3/4 17 1/4 17 1/2 - 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 346 36 35 3/4 36 + 3/8 24 1/2 16 1/2 BellSpt 23 1036 23 3/4 22 3/4 23 1/2 + 3/4 13/16 5/16 Belwet nt 5/32 1/16 Belmrl 20 1/16 1/16 1/16 -1/32 33 3/4 15 7/8 BenJer s 27 1769 27 3/4 26 26 1/4 -1 6 3 5/8 BFrankR 14 122 5 7/8 5 1/2 5 1/2 - 3/8 2 1/2 15/16 Benhan nt 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 6 209 7/32 3/16 3/16 -1/32 47 3/4 25 1/4 Berkley .36 .8 16 281 47 46 3/4 47 - 1/4 16 1/2 13 1/2 BerkGs 1.08 nt 27/32 3/32 BrnLei nt 23 13 1/4 Bertuci s 29 1182 16 15 1/8 15 1/2 - 1/4 9 1/8 5 Bestop 149 8 1/2 7 1/4 7 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 1573 57 1/2 56 1/2 57 - 1/2 3 1/2 1/4 BevHFan 3 241 7/16 11/32 11/32 16 1/4 10 5/8 Big B .20 1.3 16 88 15 3/4 15 1/2 15 3/4 + 1/4 14 1/2 3 19/32 BigOTr s 14 33 11 3/4 11 1/2 11 3/4 + 1/4 4 1/2 3 3/4 BigRck 10 4 1/4 4 1/4 4 1/4 5 1/2 3 BillyBl 140 5 1/16 5 5 - 1/4 1 5/16 3/8 BillyBl wt nt 20 3/4 12 7/8 Bindly .06 .5 9 451 13 1/4 13 13 1/8 7 3/8 3 3/4 BiVasc 401 5 1/8 4 5/8 5 3 1 1/2 Bio:Dyn 55 3 2 1/2 3 1 1/2 Bio:Dy wt nt 5 1/4 4 BioImg 19 4 3/4 4 3/4 4 3/4 1 9/16 3/4 BioIm wt 7 1 1/16 1 1/16 1 1/16 6 3/8 3 1/2 BioLogic 66 86 5 1/4 4 3/4 5 1/4 + 1/4 2 7/8 7/8 BioDent 60 1038 2 1/8 1 13/16 1 13/16 5 3/4 1 3/4 BioMWst 499 3 5/8 3 1/2 3 1/2 -1/16 1 5/8 7/8 BioMW wtB 400 1 1/4 1 3/16 1 1/4 19 3 1/4 BioSpec s 17 239 7 1/8 7 7 29 7/8 10 5/8 BioPhar 43 12 5/8 12 1/4 12 1/2 - 1/4 6 3 1/4 Biocir 116 5 3/4 5 1/2 5 3/4 + 1/2 8 1/4 1 17/32 Bioctrl 295 4 3 3/4 3 7/8 +1/16 4 15/16 1 5/8 BiodyIn 170 3 1/2 3 1/4 3 3/8 +3/16 49 18 1/4 Biogen 97 6300 40 3/4 38 1/2 38 5/8 - 5/8 32 1/4 9 3/4 Biogn wt 176 22 3/4 21 21 3/8 + 3/8 9 2 7/8 Bioject 63 4 1/8 3 7/8 3 7/8 15 3/4 6 1/4 Biomag 1148 11 1/4 10 10 1/2 - 3/4 27 3/4 6 Biomatr 54 8 1/4 7 1/2 7 1/2 2 1/4 13/16 Biomch 1773 1 7/16 1 1 3/16 + 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 191 1 1/2 1 1/4 1 1/4 - 1/2 32 3/8 13 3/4 Biomet s 33 6693 15 3/4 14 1/2 15 - 3/4 26 1/4 6 Biomira 925 6 1/2 5 3/4 6 1/8 - 3/8 6 3/4 13/16 Bioplst 84 1 5/16 1 1/4 1 5/16 2 3/4 7/8 Biopool 70 2 3/8 2 5/16 2 5/16 +1/16 15/16 1/32 Biopol wt 350 11/32 11/32 11/32 -1/32 10 1/4 3 Biop un nt 5 3 3/4 Biorlease 22 3 3/4 3 3/4 3 3/4 - 1/4 12 5 Biosph 33 3 7 7 7 14 1/4 7 Biosys 1 9 3/4 9 3/4 9 3/4 5 7/8 1 3/8 BioTInt 15 1 3/4 1 3/4 1 3/4 + 1/8 11 3/4 4 1/2 BioTcG 1027 5 7/8 5 1/2 5 3/4 + 1/8 2 1 BioTG 95 5 2 2 2 + 3/8 3 1 1/2 BioTG wt96 nt 4 7/8 2 1/8 BiotcDv 48 481 2 5/8 2 3/8 2 3/8 - 3/8 12 1/8 8 Biotime 148 9 1/4 9 9 1/4 + 1/4 18 3/4 11 1/4 BirdCp .20 nt 23 1/2 17 1/2 BirdC pf 1.85 8.4 6 22 20 22 4 7/8 2 1/2 BirdMd 48 696 3 1/2 3 3/16 3 3/8 + 3/8 21 1/4 4 5/8 Birtchr 2918 7 7/8 7 1/4 7 1/2 - 3/8 4 3/4 3 3/8 Bitwse 362 4 5/8 4 1/4 4 1/2 + 1/4 4 2 BlisLau nt 6 1 3/8 BlocDv 338 2 3/8 2 1/16 2 1/16 -5/16 61 42 1/2 BlckD 1.00 b 2.0 15 81 51 50 50 1/2 +1 1/2 7 5 5/8 BlChip 71 7 6 3/8 7 1 11/16 3/4 BlChip wt 110 1 11/16 1 1/2 1 11/16 3/16 1/16 BluDolp 639 3/32 1/16 1/16 7 1/4 5 1/4 BRdg un nt 9 3/4 2 1/4 Blyth 851 8 3/4 8 8 3/16 -5/16 2 3/16 9/16 Blyvoor .05 e 8.4 34 11/16 9/16 19/32 - 1/8 53 5/8 41 1/2 BoatBn 2.24 4.4 10 1340 51 50 3/4 50 3/4 - 1/8 22 1/8 14 BobEvn s .25 1.3 20 1382 19 1/2 19 1/4 19 1/2 + 1/4 1 5/8 3/4 BobBrk nt 5 15/32 3/8 BocaRa s 191 1/2 7/16 15/32 10 3/4 4 BodyDr 9 46 4 3/8 4 4 3/8 + 3/8 1 5/8 5/32 BolsCh 540 7/32 5/32 5/32 5/16 3/32 BolsCh pf 1093 3/16 3/32 3/32 15 1/2 4 BonTon 8 484 6 1/4 5 3/4 6 + 1/4 11 1/2 8 1/2 Bonray nt 3/8 1/16 Bonso nt 2 1/2 Bons un nt BookMill 26624 15 1/4 14 14 1/2 25 1/2 11 7/8 BooleB 592 23 1/2 21 1/2 22 -2 11 1/2 10 1/8 Boomtwn 3076 11 3/8 10 3/4 11 1/8 3 7/8 1 3/4 BoonEl nt 23 13 1/2 Boral s .46 i nt 86 3/4 25 1/4 Borlnd 5995 34 31 3/4 32 3/8 -1 1/8 22 3/4 16 BostAc .30 1.7 16 79 18 17 1/2 17 3/4 30 1/2 21 BostBc .68 2.4 7 376 28 1/4 27 1/4 28 1/4 4 1 1/2 BstnDig nt 7 2 1/8 BstnFB 474 5 3/8 5 1/8 5 3/8 + 1/8 4 2 5/8 BostPc nt 1 1/4 3/4 BstPc wt nt 5 3/8 3 3/8 BostP un nt 5 5/8 2 1/4 BostTc 2495 5 7/16 5 5 3/16 +3/16 15 3/4 12 3/4 BlvdBc nt 3 3/4 1 BntyGp s nt 15 1/2 11 5/8 Bwater 1.24 e nt 25 1/4 9 1/4 BoxEn A nt 19 1/2 9 BoxEn B 961 11 1/4 10 3/4 11 - 1/8 3 5/8 1 1/2 BradPhm 35 2 1/8 2 1/8 2 1/8 - 1/4 1 11/16 1/4 BrdP wtA nt 3/4 1/16 BrdP wtB nt 11 4 1/2 BradP un nt 37 1/4 29 BradyW .60 nt 3 3/4 5/8 Branrd s nt 8 3/4 2 3/4 Brantre nt 23 7/8 14 Brand 18 447 17 7/8 16 3/4 16 7/8 -1 8 9/16 5 1/2 Brandn s .20 2.4 15 41 8 1/4 7 3/4 8 1/4 +1 2 1/4 BrnfdSv 5 5/8 5/8 5/8 - 1/8 7/16 1/16 BfdS wtA nt 5/16 1/8 BfdS wtB nt 1 1/2 1/2 BrfdS un nt 7 3/4 3 1/2 Brauns 13 482 7 3/4 7 1/2 7 1/2 - 1/4 21/32 3/32 Brkwt g 26 1/4 3/16 1/4 +1/16 8 1/4 5 1/4 Brenco .20 3.3 32 138 6 5 5/8 6 + 1/4 3 1/2 1 3/4 Brendle nt 27 19 1/2 BrentB .54 nt 24 3/4 13 3/4 BrdgF s .12 nt 3 5/8 7/8 Brilund 43 1 1/16 1 1 -1/16 7 5/8 2 1/2 BriteV 6 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 22 441 4 1/2 4 1/4 4 1/4 9 1/4 7 3/4 BdwySey nt 37 1/4 12 1/2 BrodSf 36 1169 37 1/4 35 35 3/4 -1 1/2 21 8 Brktree 13 4291 9 3/4 9 1/8 9 3/4 + 1/2 13 10 Broktrt 360 11 3/4 10 3/4 11 8 3/4 3 3/8 BrTom 170 8 1/2 8 1/4 8 3/8 - 1/8 16 7/8 10 1/2 Brunos .22 2.1 20 4088 11 3/8 10 1/2 10 5/8 - 7/8 2 7/16 BrshCr 919 9/16 1/2 9/16 +1/32 22 6 1/2 BrynMw 8 134 21 1/2 20 1/4 21 1/2 + 3/4 25 11 1/4 Buckle 44 25 1/4 24 1/2 25 1/4 + 1/4 11 5/8 3 3/4 Buffels .67 e 14.1 27 4 3/4 4 1/2 4 3/4 + 1/4 39 1/4 22 Buffet s 28 1529 27 1/4 26 3/4 27 1/4 + 3/8 10 1/2 5 1/2 BuildT 104 7 1/4 6 7/8 7 1/4 + 3/8 2 1 3/8 BulBear nt 1 1/4 3/8 BullRGd 96 27/32 3/4 3/4 1 1/8 3/4 Burke nt 24 16 1/2 BurmhC 1.25 e 6.1 8 20 1/2 20 1/2 20 1/2 + 1/2 6 7/8 1 13/16 BurnpS 40 2 5/8 2 3/8 2 3/8 8 1/2 4 1/8 BurrBr 1 4 1/2 4 1/2 4 1/2 3 1/2 1/4 Burrit 10 3/8 3/8 3/8 - 1/8 4 1/8 2 1/4 BusBcp 2 4 4 4 - 1/8 25 18 1/2 BusnRc 14 9 20 3/4 20 1/8 20 1/8 + 1/8 7 11/16 1 7/8 Butler s 26 3 1/2 3 1/2 3 1/2 14 1/2 9 1/4 ButlrMf 15 13 1/2 13 1/2 13 1/2 - 3/4 21 1/2 7 1/2 Butrey 23 261 9 1/2 9 9 - 1/4 14 1/4 3 Bytex 870 3 1/2 3 1/8 3 1/4 - 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