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: 11-05, NYSE - Beginning with letter B Date: Thu, 5 Nov 92 18:41:05 EST Message-ID: <15.1992Nov5.184106@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 7.2 510 35 3/4 35 1/4 35 3/8 - 1/8 15 7/8 6 1/8 BET .43e 6.4 6 118 6 7/8 6 3/4 6 3/4 + 1/8 20 10 BJS 38 327 15 7/8 15 1/4 15 5/8 - 1/4 12 1/8 6 1/2 BMC 7 42 7 3/4 7 5/8 7 5/8 32 5/8 27 1/4 BP Pru 3.03e 9.9 207 31 30 3/4 30 3/4 - 1/4 32 1/4 26 5/8 BRE 2.40 7.6 12 9 31 7/8 31 3/4 31 3/4 - 1/8 4 1 3/4 BRT 11 2 1/4 2 1/4 2 1/4 8 1/4 4 7/8 Bairnco .20 3.1 12 211 6 1/2 6 3/8 6 3/8 - 1/8 19 1/8 15 7/8 BakrF 1.64e 9.1 166 18 17 7/8 18 - 1/8 25 1/2 15 7/8 BakrHu .46 2.1 94 2598 21 3/4 21 21 5/8 + 1/2 30 1/8 20 Baldor .52 1.8 22 11 29 1/2 29 1/4 29 1/4 - 1/8 39 1/2 28 Ball 1.24 3.8 15 658 32 1/4 31 3/4 32 1/4 + 1/4 8 1/4 3 1/4 BallyMf 7205 6 1/8 5 1/4 5 7/8 + 1/2 9 3/8 4 1/8 BaltBcp 285 6 5/8 6 3/8 6 1/2 - 1/8 24 3/8 19 3/4 BaltGE s 1.44 6.4 15 1189 22 5/8 22 1/8 22 1/2 10 1/2 2 3/8 BncFla 3 160 10 3/8 10 1/8 10 1/4 - 1/8 50 37 3/4 BncOne 1.28 2.6 15 5285 48 1/2 47 7/8 48 1/2 + 1/8 3 3/4 5/16 BanTex 150 60 1 1/2 1 3/8 1 1/2 28 1/2 24 3/8 BncBil pf 2.11e 8.1 96 26 3/8 26 1/8 26 1/8 - 1/4 30 19 3/8 BcBilV 1.64e 8.3 5 44 19 3/4 19 1/4 19 3/4 + 1/8 17 1/8 13 1/4 BnCPor n 152 13 1/2 13 1/2 13 1/2 - 1/4 24 3/4 20 1/8 BcLatn n 419 24 3/4 23 7/8 24 1/2 + 1/2 49 1/2 33 BnSant 2.36e 6.6 7 94 35 7/8 35 3/4 35 3/4 - 1/4 52 39 3/8 BcpHw s 1.29 2.9 10 316 44 5/8 43 3/4 44 + 1/4 73 1/4 55 1/2 Bandag s .60 1.0 20 402 63 1/2 60 7/8 62 1/2 +1 5/8 71 55 3/8 Bandg A .60 1.0 20 210 61 59 3/8 60 1/2 + 1/2 19 7/8 16 1/4 BangH 1.32 7.0 12 75 18 7/8 18 3/4 18 7/8 25 1/2 9 5/8 BkBost .10e .5 8 2977 22 1/8 21 7/8 22 47 1/4 28 3/4 BkB pfA 3.13e 7.3 3 42 7/8 42 5/8 42 7/8 + 1/8 43 1/2 28 1/8 BkB pfB 3.04e 7.4 9 41 40 1/2 41 + 1/2 76 1/4 50 BkB pfC 5.54e 7.9 z830 71 70 1/2 70 1/2 - 1/2 27 7/8 24 1/8 BkB pfE 383 24 3/8 23 7/8 24 1/4 + 1/8 47 3/4 25 3/4 BkNY 1.52 3.2 12 1319 47 1/2 46 7/8 47 1/8 + 1/4 48 37 BNY adA 3.25e 7.0 11 46 1/8 45 1/2 46 1/8 49 3/4 30 5/8 BankAm 1.30 3.1 10 8152 42 3/8 42 42 3/8 + 1/4 47 5/8 40 1/2 BkAm pfA 3.25e 7.2 x40 45 1/2 45 3/8 45 3/8 83 3/8 69 3/4 BkAm pfB 6.00 7.7 x38 78 3/8 78 78 1/4 - 1/8 29 25 1/2 BkAm pfF 2.41 9.2 x82 26 1/4 25 3/4 26 1/4 - 1/8 63 1/4 45 1/2 BkAm pfG 3.25 5.8 x26 56 1/4 56 56 - 1/8 28 1/8 25 1/4 BkAm pfH 2.25 8.7 x276 26 24 1/2 26 +1 25 24 3/8 BkAm pfM 1.97 8.1 x333 24 5/8 24 24 3/8 25 7/8 24 BkAm pfL 2.04 8.5 x280 24 3/8 24 24 1/8 30 3/4 28 3/8 BkAm pfI 2.75 9.6 8 28 3/4 28 5/8 28 5/8 - 1/8 30 5/8 28 1/4 BkAm pfJ 2.75 9.6 71 28 3/4 28 5/8 28 3/4 + 1/8 26 3/4 24 1/2 BkAm pfK 2.09 8.7 x194 24 7/8 23 3/4 24 1/8 - 1/8 68 50 BankTr 2.80 4.3 8 2530 65 3/8 64 3/8 65 1/8 + 5/8 27 1/8 24 BnkTr un 67 26 25 7/8 26 + 1/8 8 1/2 3 3/4 BanrAer 9 1283 4 5/8 4 1/4 4 5/8 + 1/4 15/16 5/16 BanyMF 429 1/2 15/32 15/32 -1/32 28 3/8 25 1/4 BarB prA 2.78 10.8 486 25 7/8 25 25 3/4 29 1/8 24 3/4 BarB pfB 2.72 10.6 194 25 7/8 25 1/2 25 3/4 + 1/8 29 1/2 25 3/4 BarB pfC 2.81 10.6 30 26 7/8 26 1/2 26 1/2 - 1/4 30 1/4 25 3/4 BarB pfD 2.87 10.7 104 26 7/8 26 5/8 26 3/4 - 1/8 30 1/2 20 1/8 Barclay 1.98e 9.0 16 14 22 1/8 22 22 + 1/4 34 22 1/2 Bard .52 1.8 22 1575 29 3/4 29 29 - 1/2 38 28 1/4 BarnGp 1.40 4.6 12 25 30 5/8 30 1/2 30 1/2 + 1/8 40 1/2 26 1/2 Barnett 1.32 3.3 16 1262 40 1/4 39 3/4 40 + 1/8 83 3/4 63 Barnt pfA 4.50 5.3 521 84 1/8 83 1/2 84 1/8 + 3/8 63 1/2 47 3/8 Barnt pfC 4.00 6.4 19 62 1/2 61 3/4 62 1/4 + 1/4 7 1/2 4 1/2 Baroid .20 3.5 21 796 5 7/8 5 3/4 5 3/4 23 1/4 16 Bass .89e 5.1 10 8 17 3/8 17 3/8 17 3/8 - 1/4 8 5/8 4 5/8 BatlMt .05 .9 5559 5 7/8 5 1/2 5 1/2 - 1/8 60 1/2 44 1/2 BauschL .80 1.5 20 1357 55 53 3/4 54 7/8 + 3/8 40 7/8 30 1/2 Baxter .85 2.6 16 3851 33 3/8 32 3/4 32 7/8 + 1/4 26 1/8 20 3/4 BaySGs 1.38 5.3 19 147 26 1/2 26 26 1/4 + 1/8 19 5/8 13 1/8 BearSt .60a 3.7 6 728 16 1/4 15 7/8 16 1/4 + 1/4 46 1/4 39 1/4 BearS pf 3.18e 7.1 2 44 1/2 44 1/2 44 1/2 + 1/4 23 1/4 16 3/4 Bearng .64 3.2 21 17 20 1/8 19 7/8 20 1/8 23 5/8 16 BckIns .32 1.4 15 230 22 1/2 21 3/4 22 3/8 + 1/2 78 7/8 58 BectDk 1.20 1.6 16 334 77 76 1/8 76 1/8 - 7/8 37 1/2 20 1/8 BeldnH .64 2.1 22 49 30 3/8 29 7/8 30 1/4 - 1/4 49 3/4 40 1/4 BellAtl 2.60 5.7 14 5053 46 1/2 45 1/2 46 - 7/8 13 1/8 9 1/4 BellInd .40 3.5 68 40 11 1/2 11 3/8 11 1/2 + 1/4 55 1/2 43 3/8 BellSo 2.76 5.5 15 4871 50 1/2 49 5/8 50 -1 46 7/8 24 1/4 BeloAH .56 1.3 27 174 43 7/8 43 1/2 43 1/2 - 1/2 29 5/8 17 3/4 Bemis s .46 1.9 21 289 23 7/8 23 5/8 23 3/4 - 1/8 67 1/4 54 1/4 BenfCp 2.80 4.8 10 99 58 1/2 57 3/4 58 1/2 + 3/8 56 1/2 48 1/2 Benef pfB 4.30 7.9 1 54 1/4 54 1/4 54 1/4 + 1/2 23 1/8 16 3/4 Beneton .50e 2.5 29 20 1/2 20 20 1/8 - 7/8 1 3/8 11/16 BengtB 184 15/16 7/8 7/8 9950 8150 BerkHa 41 z40 9400 9400 9400 9 1/2 7 1/4 BerkRty .80 10.0 270 8 1/4 8 8 24 15 3/4 Berlitz .56 3.0 29 2148 18 5/8 18 1/4 18 1/2 - 1/8 14 3/8 10 1/2 BerryP .60 4.9 16 2 12 1/4 12 1/4 12 1/4 + 1/8 35 3/8 11 7/8 BestBy 29 1881 31 7/8 30 30 1/4 -1 25 3/8 12 BetHld A 22 32 12 3/4 12 5/8 12 5/8 17 1/4 10 BethStl 10965 13 5/8 12 5/8 13 5/8 +1 51 3/8 40 1/2 BthSt pf 5.00 10.3 19 49 48 1/2 48 1/2 - 3/8 26 20 3/4 BthS pfB 2.50 10.2 40 24 1/2 24 1/8 24 1/2 + 1/8 11 1/4 6 7/8 Bevrly 22 6520 11 1/4 11 11 1/8 + 1/8 51 28 1/2 BicCp 1.12a 2.3 15 134 49 3/8 48 7/8 49 1/4 - 3/8 26 1/2 15 Biocft .10a .5 45 18 7/8 18 3/4 18 7/8 + 1/4 14 7 1/2 Biowht n 176 10 3/4 10 3/8 10 3/8 - 3/8 31 1/4 17 3/4 BirStl .50 1.6 19 2517 31 1/8 28 3/4 30 1/2 +1 1/2 26 7/8 14 1/8 BlackD .40 2.2 23 811 18 1/8 17 7/8 18 1/8 + 1/8 32 1/4 23 1/4 BlkHCp s 1.24 4.7 16 65 26 1/2 26 1/4 26 1/2 - 1/8 10 3/4 9 1/2 Blk1998 .72 7.2 759 10 9 7/8 10 + 1/8 10 1/8 9 5/8 Blk2001 n .06e .6 1333 9 3/4 9 5/8 9 5/8 - 1/8 11 3/8 10 BlkAdv .82 8.1 175 10 1/8 10 10 1/8 15 1/4 15 BlkCA08 n 391 15 15 15 15 3/8 15 BlkFL08 n 70 15 15 15 11 8 7/8 BlkIT .85 9.3 1114 9 1/8 9 9 1/8 15 1/8 15 Blk2008 n 588 15 1/8 15 15 10 3/8 9 1/4 BlkIMT n .62 6.3 155 9 7/8 9 3/4 9 7/8 10 1/2 9 1/8 BlkIQT n .81 8.3 215 9 7/8 9 3/4 9 3/4 10 3/8 9 3/8 BlkMTar .61 6.3 658 9 7/8 9 3/4 9 3/4 - 1/8 15 1/4 15 BlkNY08 n 91 15 1/8 15 15 15 1/2 12 3/4 BlkNA n 1.31 9.5 575 13 7/8 13 3/4 13 3/4 - 1/8 11 9 3/8 BlkStr .82 8.5 1452 9 7/8 9 1/2 9 5/8 11 1/8 9 3/4 BlkTT .80 8.0 971 10 1/8 10 10 - 1/8 41 1/8 30 1/8 BlckHR 1.00 2.6 26 1942 38 5/8 37 3/8 38 1/2 +1 1/8 15 7/8 10 5/8 BlockE .04e .3 23 10623 15 1/4 14 3/4 15 1/8 - 1/8 8 1/4 7 BlueChp .77e 10.1 43 7 3/4 7 5/8 7 5/8 54 5/8 34 1/8 Boeing 1.00 2.8 7 6109 36 5/8 36 1/8 36 1/4 - 3/8 27 16 3/8 BoiseC .60 3.2 365 18 7/8 18 3/4 18 3/4 25 3/8 19 3/4 BoisC pf 1.79 8.4 148 21 3/8 21 21 1/4 - 1/8 6 3/4 3 5/8 BoltBer .06 1.4 23 324 4 1/2 4 3/8 4 3/8 + 1/8 24 1/8 12 3/8 BordC pr 1.80e 12.9 10 567 14 13 3/4 14 22 7/8 12 1/8 BordCh 1.80e 13.2 13 224 13 7/8 13 1/2 13 5/8 - 1/4 34 7/8 26 1/4 Borden 1.20 4.4 2888 27 3/8 27 1/8 27 3/8 23 7/8 18 BCelts 1.25e 6.6 16 671 19 3/8 18 3/4 18 7/8 - 1/4 26 7/8 22 1/8 BostEd 1.64 6.2 13 810 26 5/8 26 1/8 26 5/8 + 1/4 106 1/2 99 1/2 BosE pf 8.88 8.5 z160 105 1/4 105 105 - 1/4 26 3/8 25 1/8 BosE pfA 2.06 8.1 25 25 1/2 25 25 3/8 + 1/8 20 7/8 14 BostSc n 38 991 20 19 5/8 20 + 1/4 27 1/4 17 5/8 Bowatr 1.20 5.7 343 21 20 3/4 20 7/8 - 1/8 18 3/4 10 5/8 Bradles n .60 3.3 3053 18 1/4 17 3/8 18 - 3/4 23 5/8 11 1/8 Brazil .28e 1.9 840 15 1/4 14 7/8 14 7/8 - 3/8 17 3/4 8 3/4 BrazEF n 192 9 8 7/8 9 54 3/4 38 1/4 BrigSt 1.68 3.4 14 167 49 7/8 49 49 3/4 + 3/4 28 3/8 18 1/8 BrillCA n 279 24 3/4 24 1/8 24 1/4 - 1/8 41 1/4 29 5/8 Brinkr s 31 754 38 37 3/8 38 + 3/8 90 1/8 60 BrMySq 2.76 4.2 16 7146 66 1/2 65 7/8 65 7/8 - 1/4 57 1/2 34 7/8 BritAir 2.54e 5.5 958 46 1/4 45 46 +1 3/4 49 1/2 40 1/8 BritGas 2.67e 6.3 23 94 42 3/4 42 3/8 42 3/8 - 1/8 4 1/8 1/64 BritP wt 220 1/64 1/64 1/64 72 7/8 41 3/8 BritPt 4.24e 10.0 27 9566 42 5/8 41 7/8 42 3/8 +1 21 7 1/8 BritStl 1.10e 14.0 1502 8 7 3/4 7 7/8 + 1/4 70 5/8 53 7/8 BritTel 3.51e 6.0 12 760 59 1/8 58 3/4 58 7/8 + 1/2 50 41 BrTel pp 2.18e 5.2 1286 42 1/4 41 7/8 41 7/8 - 1/8 23 3/4 13 7/8 BroadIn .20 .9 14 285 22 7/8 22 1/2 22 5/8 + 1/8 16 3/4 12 3/8 Broad pfP 1.11 6.8 38 16 3/8 16 1/4 16 1/4 26 3/4 25 Broad pfB 2.31 9.1 55 25 1/4 25 1/8 25 1/4 47 1/2 29 7/8 BHP 1.18e 3.8 10 87 30 3/4 30 1/8 30 3/4 + 3/8 6 1/2 2 1/2 Brooke .56 19.5 230 3 1/4 2 7/8 2 7/8 - 1/8 9 1/2 4 7/8 Brooke rt 55 8 1/8 8 1/8 8 1/8 35 1/4 28 BklyUG 1.94 5.9 16 100 33 32 5/8 32 7/8 + 1/8 10 1/2 5 BwnSh 174 5 5/8 5 1/2 5 1/2 90 1/4 74 5/8 BrnFA 2.44 2.9 15 49 83 3/4 83 83 3/4 - 1/4 90 70 3/4 BrnFB 2.44 2.8 15 360 86 1/2 85 7/8 86 28 3/4 21 BrwnGp 1.60 6.1 34 95 26 1/2 26 26 1/4 25 1/4 16 7/8 BrwnFr .68 2.9 22 4073 24 23 1/2 23 3/4 + 1/8 17 3/4 10 5/8 Brnwk .44 3.1 45 942 14 3/8 14 1/8 14 1/4 - 1/8 19 9 1/2 BrshWl .20 1.3 32 26 15 5/8 15 1/2 15 1/2 32 1/8 25 1/2 Buckeye 2.60 8.7 11 66 30 29 3/4 29 7/8 - 1/8 17 1/4 15 BunkrH 1.36 8.9 6 15 1/2 15 1/4 15 1/4 15 11 1/4 BKInv 1.56 10.9 42 14 3/8 14 1/8 14 3/8 + 1/8 20 1/4 10 1/4 BurlCt s 16 397 19 7/8 19 19 - 3/4 15 10 7/8 BurlIE n 3986 12 1/8 12 12 47 3/8 33 1/4 BurlNth 1.20 3.0 15 2811 40 39 1/4 39 7/8 + 3/8 43 5/8 28 1/8 BrlRsc .50 1.3 28 4843 40 38 7/8 39 -1 5/8 18 14 1/4 BurnPP 1.36 8.6 106 27 15 7/8 15 3/4 15 7/8 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