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: 11-04, NASDAQ - Beginning with letter B Date: Wed, 4 Nov 92 18:45:57 EST Message-ID: <64.1992Nov4.184557@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 10 249 29 3/4 29 1/4 29 1/4 - 1/2 2 1/16 5/32 BCI nt 2 1/2 3/8 BCT In s 75 1 5/8 1 1/2 1 5/8 + 1/8 15 3/4 8 1/2 BE Aero 19 1246 12 1/4 10 3/4 11 1/2 - 1/2 10 1/8 6 1/2 BEI El .08 1.0 8 106 8 7 3/4 7 7/8 - 3/8 3 3/4 2 3/8 BEI 8 10 3 5/8 3 5/8 3 5/8 + 1/8 6 3/4 2 1/4 BF Ent nt 5 1/2 2 1/2 BFS NY 2 5 1/2 5 1/2 5 1/2 + 1/2 42 1/2 32 BGS .60 a nt 19 1/4 11 BHA 28 13 18 18 18 - 1/4 18 3/4 11 BHA B 28 1 18 18 18 + 1/4 9 3/8 5 5/8 BI Inc 54 121 8 3/8 8 1/8 8 1/8 - 1/8 9 1/4 7 BII Ent 21 7 1/8 7 7 - 1/2 17 1/2 9 7/8 BISYS 178 17 1/2 17 1/8 17 1/2 + 3/8 7 4 5/8 BKC Sem 75 4 3/4 4 1/2 4 1/2 - 1/2 4 1/2 1 BKLA nt 79 37 1/4 BMC Sft 27 2942 60 1/2 59 59 1/2 + 3/8 11 1/4 6 3/4 BMC Wst 11 174 9 3/4 9 1/4 9 1/2 + 1/2 9 3 1/2 BMJ 10 210 5 1/4 5 5 1/8 - 1/4 3 3/4 2 1/4 BMR Fn 5 3 1/2 3 1/2 3 1/2 + 1/2 3 3/4 BNH 6 1 7/8 1 19 1/8 BOK s x2 15 15 15 +1 9 1/2 4 1/8 BPI Env 283 5 5/8 5 1/4 5 3/8 - 1/8 9 3/8 4 1/4 BPI pf 127 5 3/4 5 1/4 5 3/8 + 1/8 7 1/2 4 3/4 BPI un 481 7 1/4 6 3/4 6 3/4 2 9/16 2 1/8 BRL g nt 26 14 1/4 BSB Bcp .80 3.3 8 8 25 1/2 24 1/2 24 1/2 - 1/4 27 1/2 16 5/8 BT Fin 1.00 b nt 8 1/8 1 5/8 BT Shp nt 2 3/4 1 1/2 BTR h nt 2 1/4 7/8 BTU Int 187 1 3/4 1 1/2 1 5/8 + 1/4 7 3/4 2 7/8 BVR 41 7 1/2 7 1/8 7 1/2 28 3/4 15 3/4 BWIP .24 .9 18 2227 25 7/8 25 1/4 25 1/2 + 1/8 30 14 1/4 Babage 16 49 18 18 18 - 1/2 37 3/4 3 3/4 BachInf 469 5 3/4 5 1/4 5 1/2 - 1/8 20 12 BackBay nt 28 1/2 17 1/2 BadgrP .80 nt 8 5/8 1 Bailey 25 20 6 7/8 6 7/8 6 7/8 BakrCm h nt 4 1/4 1 3/8 BkHg wt 412 1 3/4 1 5/8 1 5/8 18 1/4 7 5/8 BakerJ .06 .3 25 3022 18 1/8 17 3/4 17 7/8 - 1/8 11 1/4 5 3/8 Balchm s nt 34 27 BaldLy .50 nt 35 25 BldLyB .50 nt 17 8 1/4 BaldPia nt 35 1/4 18 3/4 Ballard 43 118 28 1/4 27 1/2 28 1/4 + 1/4 3 5/8 1/2 BalVet 155 5/8 1/2 5/8 25 1/4 11 BalyGm 21 515 15 14 3/8 14 5/8 - 3/8 11 1/4 5 Baltek nt 28 1/4 17 1/2 BanPonc .80 3.2 10 348 25 1/4 24 3/4 25 1/4 + 1/2 131 104 1/2 BncOn pf 3.00 nt 70 58 3/8 BcOne pfC 3.50 5.0 93 69 3/8 69 1/8 69 3/8 - 5/8 3 7/8 1 3/16 Bancins 16 686 4 7/8 4 1/8 4 1/2 + 5/8 32 1/2 25 1/2 BcpSou 1.08 3.5 10 50 32 1/2 30 3/4 30 3/4 - 3/8 15 10 1/4 BcpNJ .48 3.4 13 10 14 1/4 14 1/4 14 1/4 - 3/4 26 3/4 13 3/4 Banctec 13 145 25 1/4 24 3/4 25 1/4 14 1/4 10 BandoM .88 a 6.6 15 40 13 1/4 12 1/2 13 1/4 + 3/4 12 7/8 5 1/2 BkSou 706 12 11 1/2 11 7/8 + 3/8 12 1/2 8 1/4 BkETN .10 e nt 28 16 3/8 BkGran s .40 1.5 16 10 26 1/2 26 1/2 26 1/2 -1 1/2 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 nt 6 3 1/4 BkSPed 24 4 4 4 + 3/4 20 17 1/2 BkSC .32 nt 6 1/2 1/2 BankAtl 49 7 6 1/4 7 + 1/2 12 3 BkAtl pfC nt 10 1/4 3 1/8 BnkUtd .10 r nt 16 7 BkWorc .11 e .8 11 17 14 13 1/4 13 1/4 - 1/4 25 1/2 15 1/4 Bankrs .58 2.3 7 6 25 25 25 + 3/4 10 1/2 4 1/4 BnkFst .14 e 1.4 36 228 10 9 1/2 10 + 3/8 11/16 1/8 vBkNte nt 15 1/2 7 3/4 Bknth 1 13 1/2 13 1/2 13 1/2 - 1/2 39 3/4 24 3/4 Banta .64 1.6 15 362 39 1/2 39 39 1/2 + 1/8 11/32 1/16 BanyMt 14 5/32 5/32 5/32 3/4 1/4 BanyM3 nt 1 7/8 3/4 BanySL2 46 15/16 15/16 15/16 5 1/4 3 5/8 BanySL .40 10.0 9 59 4 3 7/8 4 -1/16 22 10 1/4 BanynSy 10031 19 1/2 17 3/4 18 3/4 - 1/4 22 12 1/4 Bareft 15 120 17 1/2 16 3/4 17 1/2 15 1/2 6 1/4 Barra 1450 7 15/16 3 1/8 BaretRs 100 1595 8 7 11/16 8 +3/16 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 383 2 1 7/8 1 7/8 - 1/8 3 1/4 3/4 BarTc wt 31 3/4 5/8 5/8 - 1/8 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 15 2 3 3/8 3 3/8 3 3/8 - 1/8 1 7/16 1/4 BseTn wt 144 7/8 11/16 11/16 -1/16 1 1/8 1/4 BsTnB rt 367 15/16 13/16 7/8 -1/16 5 1 3/8 BsTnA 16 297 3 1/2 3 3/8 3 7/16 -1/16 35 22 BasPtr nt 3/8 1/16 Basin nt 14 1/4 8 1/4 BasExpl 109 12 11 3/4 11 3/4 - 1/4 41 22 1/8 BsetF s .84 2.4 11 31 34 3/4 34 34 3/4 + 3/4 21 3/4 15 3/8 BayVw .60 3.5 10 59 17 1/4 16 3/4 17 - 1/4 37 1/2 16 1/2 BayBks 18 398 34 3/4 34 1/4 34 1/4 - 1/2 25/32 7/32 Bayprt 82 21/32 5/8 21/32 +1/16 21 3/4 9 1/4 BeauCtl .28 2.6 14 81 11 10 1/2 10 7/8 - 1/8 26 1/2 14 BedBath 505 25 1/2 25 25 1/2 + 3/8 14 8 1/2 Beebas .78 e 6.8 9 30 11 3/4 11 1/2 11 1/2 20 5 1/8 BelFuse 13 156 17 1/2 17 17 - 1/2 3/4 1/8 Belcor 1 3/16 3/16 3/16 -1/16 8 4 7/8 BeldBlk nt 11 8 Belize .11 e 1.3 35 8 1/2 8 1/2 8 1/2 - 5/8 36 1/2 26 BellBcp 238 36 1/2 36 36 1/2 + 1/2 24 1/2 16 1/2 BellSpt 23 588 23 1/2 23 23 1/2 13/16 5/16 Belwet 308 19/32 19/32 19/32 -1/32 5/32 1/16 Belmrl 12 1/16 1/16 1/16 33 3/4 15 7/8 BenJer s 28 668 27 26 1/4 26 3/4 + 1/2 6 3 5/8 BFrankR 14 6 5 3/4 5 1/2 5 1/2 2 1/2 15/16 Benhan nt 1/4 1/32 Benhn wt nt 1 9/32 5/8 BenhnA 7 3 25/32 25/32 25/32 -1/32 2 3/8 1 Benhn un nt 13/32 1/32 Beres 5 2 5/32 5/32 5/32 -1/32 47 3/4 25 1/4 Berkley .36 .8 16 134 47 1/8 46 3/4 46 7/8 - 1/8 16 1/2 13 1/2 BerkGs 1.08 7.3 13 35 15 1/2 14 3/4 14 3/4 - 3/4 27/32 3/32 BrnLei nt 23 13 1/4 Bertuci s 29 112 15 3/4 15 15 3/4 + 1/4 9 1/8 5 Bestop 137 7 3/4 6 3/4 7 1/4 - 1/4 13 1/2 10 3/4 BethlBc .32 nt 66 1/4 48 1/4 BetzLb 1.36 2.4 22 1136 57 1/4 56 3/4 57 1/4 + 1/4 3 1/2 1/4 BevHFan 3 58 7/16 11/32 3/8 +1/32 16 1/4 10 5/8 Big B .20 1.3 16 69 15 3/4 15 1/2 15 3/4 14 1/2 3 19/32 BigOTr s 14 40 11 3/4 11 1/2 11 3/4 4 1/2 3 3/4 BigRck 4 4 1/4 4 1/4 4 1/4 5 1/2 3 BillyBl nt 1 5/16 3/8 BillyBl wt 40 1 1/16 1 1/16 1 1/16 20 3/4 12 7/8 Bindly .06 .5 9 309 13 1/8 13 13 1/8 7 3/8 3 3/4 BiVasc 295 5 4 5/8 5 3 1 1/2 Bio:Dyn 156 3 2 1/2 3 1 1/2 Bio:Dy wt 2 3/4 3/4 3/4 5 1/4 4 BioImg 80 4 3/4 4 3/4 4 3/4 1 9/16 3/4 BioIm wt 5 1 1/16 1 1/16 1 1/16 6 3/8 3 1/2 BioLogic 63 31 5 1/4 5 5 - 1/4 2 7/8 7/8 BioDent 643 2 1/8 1 13/16 1 7/8 +1/16 5 3/4 1 3/4 BioMWst 319 3 5/8 3 1/2 3 9/16 +1/16 1 5/8 7/8 BioMW wtB 543 1 3/8 1 3/16 1 3/8 + 1/8 19 3 1/4 BioSpec s 18 67 7 1/4 7 7 1/4 + 1/4 29 7/8 10 5/8 BioPhar 121 13 12 3/8 12 1/2 6 3 1/4 Biocir nt 8 1/4 1 17/32 Bioctrl 120 3 7/8 3 5/8 3 7/8 4 15/16 1 5/8 BiodyIn 217 3 5/8 3 3/8 3 1/2 + 1/8 49 18 1/4 Biogen 93 2941 38 3/4 37 1/4 37 1/4 -1 3/8 32 1/4 9 3/4 Biogn wt 12 21 1/4 19 1/2 19 1/2 -1 7/8 9 2 7/8 Bioject 44 4 1/4 3 7/8 3 7/8 15 3/4 6 1/4 Biomag 64 10 1/2 10 1/8 10 1/2 27 3/4 6 Biomatr 386 9 1/4 8 9 1/4 +1 3/4 2 1/4 13/16 Biomch 427 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 3 1 1/2 1 1/2 1 1/2 + 1/4 32 3/8 13 3/4 Biomet s 34 6068 15 1/2 15 15 1/2 + 1/2 26 1/4 5 3/4 Biomira 2061 6 3/8 5 7/8 6 3/8 + 1/4 6 3/4 13/16 Bioplst 59 1 3/8 1 1/4 1 3/8 +1/16 2 3/4 7/8 Biopool 40 2 5/16 2 1/8 2 1/8 -3/16 15/16 1/32 Biopol wt 1622 15/32 11/32 11/32 10 1/4 3 Biop un nt 5 3 3/4 Biorlease 20 3 3/4 3 3/4 3 3/4 12 5 Biosph nt 14 1/4 7 Biosys 2 9 3/4 9 3/4 9 3/4 5 7/8 1 3/8 BioTInt 54 2 1 1/2 2 + 1/4 11 3/4 4 1/2 BioTcG 1993 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 48 547 2 1/2 2 1/4 2 3/8 12 1/8 8 Biotime 21 9 1/4 9 9 1/4 18 3/4 11 1/4 BirdCp .20 1.7 22 47 12 11 5/8 11 3/4 + 1/8 23 1/2 17 1/2 BirdC pf 1.85 8.4 2 22 22 22 4 7/8 2 1/2 BirdMd 249 3 1/2 3 1/4 3 1/4 - 1/8 21 1/4 4 5/8 Birtchr 960 7 3/4 7 1/4 7 1/2 4 3/4 3 3/8 Bitwse 941 4 7/8 4 3/8 4 3/4 + 1/4 4 2 BlisLau nt 6 1 3/8 BlocDv 612 2 3/16 2 1/16 2 1/8 +1/16 61 42 1/2 BlckD 1.00 b 1.9 16 20 52 52 52 +1 1/2 7 5 5/8 BlChip 91 7 6 3/8 7 1 11/16 3/4 BlChip wt 60 1 1/2 1 1/2 1 1/2 -3/16 3/16 1/16 BluDolp 150 3/32 3/32 3/32 +1/32 7 1/4 5 1/4 BRdg un 833 7 3/8 7 7 3/8 + 5/8 9 3/4 2 1/4 Blyth 81 8 3/4 8 1/4 8 5/8 +7/16 2 3/16 9/16 Blyvoor .05 e 8.9 91 11/16 9/16 9/16 -1/32 53 5/8 41 1/2 BoatBn 2.24 4.4 11 1388 51 50 1/2 51 + 1/4 22 1/8 14 BobEvn s .25 1.3 20 915 19 7/8 19 1/4 19 1/2 1 5/8 3/4 BobBrk nt 5 15/32 3/8 BocaRa s 917 19/32 15/32 17/32 +1/16 10 3/4 4 BodyDr 8 47 4 1/4 4 4 - 3/8 1 5/8 5/32 BolsCh 511 3/16 5/32 5/32 5/16 3/32 BolsCh pf 18 5/32 3/32 3/32 15 1/2 4 BonTon 8 1263 6 1/2 5 7/8 6 1/4 + 1/4 11 1/2 8 1/2 Bonray 3 8 1/2 8 1/2 8 1/2 -1 1/2 3/8 1/16 Bonso nt 2 1/2 Bons un nt 15 1/4 14 BookMill 3770 15 14 1/2 14 1/2 25 1/2 11 7/8 BooleB 4 21 3/4 21 3/4 21 3/4 - 1/4 11 1/2 10 1/8 Boomtwn 262 11 1/4 11 11 1/4 + 1/8 3 7/8 1 3/4 BoonEl nt 23 13 1/2 Boral s .46 i 3.2 55 14 1/2 14 1/4 14 1/4 + 3/4 86 3/4 25 1/4 Borlnd 5553 32 3/4 31 31 1/2 - 7/8 22 3/4 16 BostAc .30 1.7 16 2 18 18 18 + 1/4 30 1/2 21 BostBc .68 2.5 6 31 27 1/2 27 1/4 27 1/4 -1 4 1 1/2 BstnDig nt 7 2 1/8 BstnFB 148 5 1/2 5 1/8 5 3/8 4 2 5/8 BostPc 17 2 5/8 2 5/8 2 5/8 1 1/4 3/4 BstPc wt nt 5 3/8 3 3/8 BostP un nt 5 5/8 2 1/4 BostTc 2527 5 3/8 5 1/8 5 1/4 +1/16 15 3/4 12 3/4 BlvdBc 28 9 14 1/2 14 1/2 14 1/2 + 1/8 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 378 11 10 5/8 10 3/4 - 1/4 3 5/8 1 1/2 BradPhm 162 2 3/8 2 2 1/8 1 11/16 1/4 BrdP wtA 170 5/8 1/2 5/8 -1/32 3/4 1/16 BrdP wtB nt 11 4 1/2 BradP un nt 37 1/4 29 BradyW .60 1.6 31 118 37 36 1/4 36 1/2 - 3/4 3 3/4 5/8 Branrd s nt 8 3/4 2 3/4 Brantre 7 24 8 8 8 23 7/8 14 Brand 18 366 17 1/4 16 5/8 16 7/8 8 9/16 5 1/2 Brandn s .20 2.6 14 126 7 7/8 7 1/2 7 3/4 - 1/2 2 1/4 BrnfdSv 15 5/8 5/8 5/8 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 14 125 7 7/8 7 1/2 7 7/8 + 3/8 21/32 3/32 Brkwt g 362 3/16 3/16 3/16 -1/16 8 1/4 5 1/4 Brenco .20 3.6 30 8 6 5 5/8 5 5/8 - 3/8 3 1/2 1 3/4 Brendle nt 27 19 1/2 BrentB .54 nt 24 3/4 13 3/4 BrdgF s .12 .7 35 7 17 17 17 +2 3 5/8 7/8 Brilund 156 1 1/16 7/8 1 7 5/8 2 1/2 BriteV 10 2 7/8 2 7/8 2 7/8 + 1/4 18 1/2 14 3/4 BritBio 2 15 15 15 - 1/2 7 1/2 3 BroadN nt 10 7/8 3 BdcstIn 22 23 4 5/8 4 1/4 4 1/4 9 1/4 7 3/4 BdwySey 2412 8 3/4 8 1/4 8 1/2 + 1/4 37 1/4 12 1/2 BrodSf 35 1031 35 3/4 34 3/8 34 3/4 -1 21 8 Brktree 13 423 9 3/4 9 1/4 9 5/8 - 1/8 13 10 Broktrt 307 11 1/2 10 3/4 10 3/4 - 1/4 8 3/4 3 3/8 BrTom 168 8 1/2 8 1/4 8 1/2 + 1/8 16 7/8 10 1/2 Brunos .22 2.0 20 3619 10 7/8 10 5/8 10 3/4 + 1/8 2 7/16 BrshCr 2963 19/32 1/2 1/2 -1/16 22 6 1/2 BrynMw 8 141 21 20 1/4 20 1/2 -1 25 1/4 11 1/4 Buckle 43 25 1/2 24 1/2 25 - 1/4 11 5/8 3 3/4 Buffels .67 e 15.3 147 4 3/4 4 3/8 4 3/8 - 3/8 39 1/4 22 Buffet s 28 4388 28 3/4 26 3/4 28 + 3/4 10 1/2 5 1/2 BuildT 129 7 3/8 7 7 3/8 + 1/8 2 1 3/8 BulBear nt 1 1/4 3/8 BullRGd 113 27/32 3/4 27/32 +3/32 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 6 7/8 1 13/16 BurnpS 112 2 5/8 2 1/4 2 3/8 8 1/2 4 1/8 BurrBr 4 5 1/4 4 1/2 4 1/2 3 1/2 1/4 Burrit 22 5/8 3/8 3/8 4 1/8 2 1/4 BusBcp nt 25 18 1/2 BusnRc 15 109 21 19 1/2 21 + 7/8 7 11/16 1 7/8 Butler s 1240 3 3/4 3 7/16 3 11/16 +3/16 14 1/2 9 1/4 ButlrMf 19 14 1/4 14 14 1/4 + 3/4 21 1/2 7 1/2 Butrey 24 248 9 1/2 9 9 1/4 + 1/4 14 1/4 3 Bytex 1320 3 1/2 3 1/4 3 1/2 + 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