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, NASDAQ - Beginning with letter B Date: Thu, 5 Nov 92 18:41:05 EST Message-ID: <67.1992Nov5.184106@AmeriCast.com> 52 week Yld Vol Net Hi Lo Stock Div % PE 100's Hi Lo Close Change -- -- ----- --- --- -- --- -- -- ----- ------ 2 3/8 BH Bulk 20 9/16 9/16 9/16 30 1/4 20 1/2 BB&T 1.00 3.4 10 369 29 5/8 29 1/8 29 3/8 + 1/8 2 1/16 5/32 BCI nt 2 1/2 3/8 BCT In s 13 1 1/2 1 1/2 1 1/2 - 1/8 15 3/4 8 1/2 BE Aero 19 624 11 1/4 10 3/4 11 - 1/2 10 1/8 6 1/2 BEI El .08 1.0 8 41 8 1/4 7 3/4 7 7/8 3 3/4 2 3/8 BEI 8 23 3 5/8 3 3/8 3 3/8 - 1/4 6 3/4 2 1/4 BF Ent 10 3 3/4 3 3/4 3 3/4 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 19 1/4 11 BHA 30 177 19 1/4 18 19 1/4 +1 1/4 18 3/4 11 BHA B 28 3 18 18 18 9 3/8 5 5/8 BI Inc 54 392 8 1/4 7 7/8 8 1/8 9 1/4 7 BII Ent .10 e nt 17 1/2 9 7/8 BISYS 627 17 1/2 17 1/8 17 3/8 - 1/8 7 4 1/2 BKC Sem 17 5 4 3/4 5 + 1/2 4 1/2 1 BKLA nt 79 37 1/4 BMC Sft 28 3010 62 1/4 59 61 1/2 +2 11 1/4 6 3/4 BMC Wst nt 9 3 1/2 BMJ 10 196 5 4 1/2 4 3/4 - 3/8 3 3/4 2 1/4 BMR Fn nt 3 3/4 BNH 5 1 1/4 7/8 1 1/4 + 1/4 19 1/8 BOK s x2 15 14 14 -1 9 1/2 4 1/8 BPI Env 75 5 5/8 5 3/8 5 1/2 + 1/8 9 3/8 4 1/4 BPI pf 150 6 5 1/2 5 5/8 + 1/4 7 1/2 4 3/4 BPI un 396 7 6 3/4 7 + 1/4 2 9/16 2 1/8 BRL g nt 26 14 1/4 BSB Bcp .80 3.1 8 12 25 1/2 24 1/2 25 1/2 +1 27 1/2 16 5/8 BT Fin 1.00 b nt 8 1/8 1 5/8 BT Shp 41 2 1 3/4 2 + 1/4 2 3/4 1 1/2 BTR h 78 1 7/8 1 5/8 1 5/8 - 1/4 2 1/4 7/8 BTU Int 231 1 3/4 1 3/8 1 3/8 - 1/4 7 3/4 2 7/8 BVR 58 7 1/2 7 1/8 7 1/2 28 3/4 15 3/4 BWIP .24 .9 19 1086 25 7/8 25 1/2 25 7/8 + 3/8 30 14 1/4 Babage 16 41 18 1/2 18 18 37 3/4 3 3/4 BachInf 470 5 3/4 5 1/4 5 3/4 + 1/4 20 12 BackBay 79 13 1/8 13 13 -1 28 1/2 17 1/2 BadgrP .80 nt 8 5/8 1 Bailey 24 74 6 3/4 6 1/2 6 1/2 - 3/8 BakrCm h nt 4 1/4 1 3/8 BkHg wt 135 1 13/16 1 5/8 1 3/4 + 1/8 18 1/4 7 5/8 BakerJ .06 .3 26 4379 19 17 3/4 18 3/4 + 7/8 11 1/4 5 3/8 Balchm s nt 34 27 BaldLy .50 nt 35 25 BldLyB .50 nt 17 8 1/4 BaldPia 10 31 15 1/2 15 1/2 15 1/2 - 3/4 35 1/4 18 3/4 Ballard 42 680 28 1/2 27 1/2 28 - 1/4 3 5/8 1/2 BalVet nt 25 1/4 11 BalyGm 21 561 14 3/4 14 1/2 14 3/4 + 1/8 11 1/4 5 Baltek nt 28 1/4 17 1/2 BanPonc .80 3.2 10 61 24 7/8 24 3/4 24 3/4 - 1/2 131 104 1/2 BncOn pf 3.00 nt 70 58 3/8 BcOne pfC 3.50 5.0 222 69 1/2 68 3/4 69 1/2 + 1/8 4 7/8 1 3/16 Bancins 17 93 4 3/4 4 1/2 4 5/8 + 1/8 32 1/2 25 1/2 BcpSou 1.08 3.3 10 27 32 1/4 30 3/4 32 1/4 +1 1/2 15 10 1/4 BcpNJ .48 3.4 13 5 14 1/4 14 1/4 14 1/4 26 3/4 13 3/4 Banctec 12 208 25 1/4 24 3/4 24 3/4 - 1/2 14 1/4 10 BandoM .88 a 7.0 14 118 13 12 1/2 12 1/2 - 3/4 12 7/8 5 1/2 BkSou 1204 12 1/8 11 3/4 12 1/8 + 1/4 12 1/2 8 1/4 BkETN .10 e nt 28 16 3/8 BkGran s .40 nt 4 1/2 1 5/8 BkMd nt 7 4 3/4 BkNash 3 6 3/4 6 3/4 6 3/4 + 5/8 1/2 1/4 BkNsh wt nt 12 1/4 4 1/4 BnkNH 8 191 9 1/2 8 1/2 9 1/2 + 1/2 6 3 1/4 BkSPed nt 20 17 1/2 BkSC .32 nt 7 1/2 BankAtl 38 7 1/2 7 7 12 3 BkAtl pfC nt 10 1/4 3 1/8 BnkUtd .10 r 1.0 8 41 10 9 1/2 10 16 7 BkWorc .11 e .8 11 153 14 13 3/8 13 3/4 + 1/2 25 1/2 15 1/4 Bankrs .58 2.3 7 55 25 24 1/4 25 10 1/2 4 1/4 BnkFst .14 e 1.4 36 39 10 9 1/4 10 11/16 1/8 vBkNte 83 1/2 7/16 1/2 +1/16 15 1/2 7 3/4 Bknth nt 39 3/4 24 3/4 Banta .64 1.6 15 518 39 3/4 39 1/4 39 5/8 + 1/8 11/32 1/16 BanyMt nt 3/4 1/4 BanyM3 5 11/32 11/32 11/32 1 7/8 3/4 BanySL2 22 1 15/16 15/16 5 1/4 3 5/8 BanySL .40 10.3 9 12 3 7/8 3 7/8 3 7/8 - 1/8 22 10 1/4 BanynSy 4143 19 18 1/4 19 + 1/4 22 12 1/4 Bareft 15 16 17 1/2 17 17 1/2 15 1/2 6 1/4 Barra 16 25 7 7 7 8 3 1/8 BaretRs 99 234 8 7 7/8 7 15/16 -1/16 2 1/8 3/4 BarrLab 130 1 1 1 + 1/8 1/2 1/32 BarLb wtA nt 4 5/8 1 3/4 BarTch 467 2 1/8 1 7/8 1 15/16 +1/16 3 1/4 5/8 BarTc wt 20 7/8 7/8 7/8 + 1/4 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 10 3 3/8 3 3/8 3 3/8 1 7/16 1/4 BseTn wt 4 13/16 13/16 13/16 + 1/8 1 1/8 1/4 BsTnB rt 399 1 3/4 13/16 -1/16 5 1 3/8 BsTnA 15 461 3 3/8 3 1/4 3 3/8 -1/16 35 22 BasPtr 44 5 22 1/2 22 1/2 22 1/2 3/8 1/16 Basin nt 14 1/4 8 1/4 BasExpl 5 11 3/4 11 3/4 11 3/4 41 22 1/8 BsetF s .84 2.5 11 154 35 34 34 - 3/4 21 3/4 15 3/8 BayVw .60 3.5 10 122 17 1/4 16 3/4 17 1/4 + 1/4 37 1/2 16 1/2 BayBks 18 629 34 1/2 34 1/4 34 1/4 25/32 7/32 Bayprt 13 21/32 19/32 21/32 21 3/4 9 1/4 BeauCtl .28 2.6 14 31 11 10 1/2 10 5/8 - 1/4 26 1/2 14 BedBath 472 25 1/2 25 25 3/8 - 1/8 14 8 1/2 Beebas .78 e 6.5 9 1 12 12 12 + 1/2 20 5 1/8 BelFuse 13 109 17 1/2 17 17 1/4 + 1/4 3/4 1/8 Belcor 6 3/16 3/16 3/16 8 4 7/8 BeldBlk 50 26 8 7 1/2 7 1/2 - 1/4 11 8 Belize .11 e 1.3 10 8 1/2 8 1/2 8 1/2 36 1/2 26 BellBcp 540 37 1/4 36 37 1/8 + 5/8 24 1/2 16 1/2 BellSpt 23 700 24 23 1/4 23 1/4 - 1/4 13/16 5/16 Belwet 15 5/8 5/8 5/8 +1/32 5/32 1/16 Belmrl nt 33 3/4 15 7/8 BenJer s 28 965 27 1/2 26 1/2 27 + 1/4 6 3 5/8 BFrankR 15 477 5 7/8 5 1/2 5 3/4 + 1/4 2 1/2 15/16 Benhan nt 1/4 1/32 Benhn wt 10 1/16 1/16 1/16 1 9/32 5/8 BenhnA nt 2 3/8 1 Benhn un nt 13/32 1/32 Beres 6 75 3/16 3/16 3/16 +1/32 47 3/4 25 1/4 Berkley .36 .8 16 552 47 1/4 46 1/2 46 1/2 - 3/8 16 1/2 13 1/2 BerkGs 1.08 6.9 14 26 15 3/4 15 15 3/4 +1 27/32 3/32 BrnLei nt 23 13 1/4 Bertuci s 29 247 15 3/4 15 3/8 15 1/2 - 1/4 9 1/8 5 Bestop 77 8 1/4 7 1/4 8 + 3/4 13 1/2 10 3/4 BethlBc .32 nt 66 1/4 48 1/4 BetzLb 1.36 2.4 22 1356 57 1/4 56 3/4 57 1/4 3 1/2 1/4 BevHFan 5 299 5/8 3/8 5/8 + 1/4 16 1/4 10 5/8 Big B .20 1.3 15 67 15 5/8 15 3/8 15 3/8 - 3/8 14 1/2 3 19/32 BigOTr s 14 67 11 3/4 11 1/2 11 3/4 4 1/2 3 3/4 BigRck 77 4 1/4 4 4 1/4 5 1/2 3 BillyBl 5 5 5 5 1 5/16 3/8 BillyBl wt nt 20 3/4 12 7/8 Bindly .06 .5 9 642 13 1/8 12 3/4 13 1/8 7 3/8 3 3/4 BiVasc 80 5 4 3/4 5 3 1 1/2 Bio:Dyn 137 3 2 1/2 3 1 1/2 Bio:Dy wt 4 3/4 3/4 3/4 5 1/4 4 BioImg 92 5 4 3/4 5 + 1/4 1 9/16 3/4 BioIm wt 64 1 1/4 1 1/16 1 1/4 +3/16 6 3/8 3 1/2 BioLogic 66 18 5 1/4 4 3/4 5 1/4 + 1/4 2 7/8 7/8 BioDent 362 2 1 3/4 1 7/8 5 3/4 1 3/4 BioMWst 800 3 9/16 3 3/8 3 7/16 - 1/8 1 5/8 7/8 BioMW wtB 50 1 3/16 1 3/16 1 3/16 -3/16 19 3 1/4 BioSpec s 17 159 7 1/8 7 7 - 1/4 29 7/8 10 5/8 BioPhar 25 13 13 13 + 1/2 6 3 1/4 Biocir nt 8 1/4 1 17/32 Bioctrl 109 3 7/8 3 5/8 3 3/4 - 1/8 4 15/16 1 5/8 BiodyIn 204 3 9/16 3 1/4 3 9/16 +1/16 49 18 1/4 Biogen 99 3718 39 3/4 37 1/4 39 1/2 +2 1/4 32 1/4 9 3/4 Biogn wt 46 22 20 1/2 22 +2 1/2 9 2 7/8 Bioject 47 4 1/4 3 7/8 4 1/4 + 3/8 15 3/4 6 1/4 Biomag 90 10 1/2 10 1/8 10 1/8 - 3/8 27 3/4 6 Biomatr 345 9 1/4 8 1/2 8 5/8 - 5/8 2 1/4 13/16 Biomch 556 1 3/16 1 1/16 1 1/16 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 15 1 1/2 1 1/2 1 1/2 32 3/8 13 3/4 Biomet s 34 3362 15 3/4 15 1/4 15 3/4 + 1/4 26 1/4 5 3/4 Biomira 503 6 5/8 6 1/4 6 5/8 + 1/4 6 3/4 13/16 Bioplst 186 1 1/4 1 1 - 3/8 2 3/4 7/8 Biopool 103 2 5/16 2 1/8 2 5/16 +3/16 15/16 1/32 Biopol wt 10 11/32 11/32 11/32 10 1/4 3 Biop un nt 5 3 3/4 Biorlease 104 4 3 1/2 3 1/2 - 1/4 12 5 Biosph 36 8 7 5/8 7 1/4 7 1/2 + 1/2 14 1/4 7 Biosys 33 10 1/4 9 3/4 10 + 1/4 5 7/8 1 3/8 BioTInt 17 2 1 3/4 2 11 3/4 4 1/2 BioTcG 817 5 5/8 5 1/2 5 1/2 - 1/8 2 1 BioTG 95 nt 3 1 1/2 BioTG wt96 nt 4 7/8 2 1/8 BiotcDv 48 226 2 5/8 2 1/4 2 3/8 12 1/8 8 Biotime 105 9 1/4 8 5/8 9 - 1/4 18 3/4 11 1/4 BirdCp .20 nt 23 1/2 17 1/2 BirdC pf 1.85 8.4 1 22 22 22 4 7/8 2 1/2 BirdMd 63 3 5/16 3 1/4 3 5/16 +1/16 21 1/4 4 5/8 Birtchr 1819 7 3/4 7 3/8 7 1/2 4 7/8 3 3/8 Bitwse 304 4 7/8 4 1/2 4 3/4 4 2 BlisLau nt 6 1 3/8 BlocDv 416 2 3/16 2 1/16 2 3/16 +1/16 61 42 1/2 BlckD 1.00 b 1.9 16 207 53 51 1/4 51 5/8 - 3/8 7 5 5/8 BlChip 28 7 6 3/8 7 1 11/16 3/4 BlChip wt 58 1 11/16 1 1/2 1 1/2 3/16 1/16 BluDolp 100 3/32 3/32 3/32 7 3/8 5 1/4 BRdg un nt 9 3/4 2 1/4 Blyth 479 9 1/2 8 1/2 9 1/2 + 7/8 2 3/16 9/16 Blyvoor .05 e 7.0 1087 23/32 5/8 23/32 +5/32 53 5/8 41 1/2 BoatBn 2.24 4.4 11 600 51 50 3/4 51 22 1/8 14 BobEvn s .25 1.3 20 797 19 7/8 19 1/2 19 7/8 + 3/8 1 5/8 3/4 BobBrk nt 5 15/32 3/8 BocaRa s 3 17/32 17/32 17/32 10 3/4 4 BodyDr 9 421 4 1/4 3 1/2 4 1/4 + 1/4 1 5/8 5/32 BolsCh 8009 7/32 5/32 7/32 +1/16 5/16 3/32 BolsCh pf 1140 5/32 3/32 5/32 +1/16 15 1/2 4 BonTon 9 409 7 6 1/4 6 3/4 + 1/2 11 1/2 8 1/2 Bonray nt 3/8 1/16 Bonso nt 2 1/2 Bons un nt 15 1/4 14 BookMill 4194 14 3/4 14 14 - 1/2 25 1/2 11 7/8 BooleB 51 22 3/4 21 3/4 22 + 1/4 11 1/2 10 1/8 Boomtwn 697 11 1/2 11 11 1/2 + 1/4 3 7/8 1 3/4 BoonEl nt 23 13 1/2 Boral s .46 i 3.2 5 14 1/4 14 1/4 14 1/4 86 3/4 25 1/4 Borlnd 5391 33 1/2 31 1/2 32 3/8 + 7/8 22 3/4 16 BostAc .30 1.7 16 7 18 18 18 30 1/2 21 BostBc .68 2.4 7 10 28 1/4 28 1/4 28 1/4 +1 4 1 1/2 BstnDig 13 10 2 2 2 - 1/2 7 2 1/8 BstnFB 107 5 1/2 5 1/8 5 1/2 + 1/8 4 2 5/8 BostPc 10 2 7/8 2 5/8 2 7/8 + 1/4 1 1/4 3/4 BstPc wt nt 5 3/8 3 3/8 BostP un 40 3 3/8 3 3/8 3 3/8 5 5/8 2 1/4 BostTc 2958 5 11/16 5 1/4 5 3/8 + 1/8 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 303 10 3/4 10 3/8 10 1/2 - 1/4 3 5/8 1 1/2 BradPhm 157 2 1/2 2 1/8 2 1/2 + 3/8 1 11/16 1/4 BrdP wtA 40 9/16 9/16 9/16 -1/16 3/4 1/16 BrdP wtB 22 11/32 11/32 11/32 -3/32 11 4 1/2 BradP un nt 37 1/4 29 BradyW .60 1.6 31 42 36 1/2 35 3/4 36 1/2 3 3/4 5/8 Branrd s 1 1 1/2 1 1/2 1 1/2 8 3/4 2 3/4 Brantre 7 2 8 8 8 23 7/8 14 Brand 18 482 17 16 16 1/2 - 3/8 8 9/16 5 1/2 Brandn s .20 nt 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 7/8 3 1/2 Brauns 14 631 8 7 5/8 8 + 1/8 21/32 3/32 Brkwt g 167 1/4 3/16 3/16 8 1/4 5 1/4 Brenco .20 3.5 30 10 6 5 5/8 5 3/4 + 1/8 3 1/2 1 3/4 Brendle 8 2 1 3/4 1 3/4 - 1/2 27 19 1/2 BrentB .54 2.0 11 13 26 7/8 26 1/4 26 7/8 + 5/8 24 3/4 13 3/4 BrdgF s .12 .8 31 16 15 15 15 -2 3 5/8 7/8 Brilund 61 1 7/8 1 7 5/8 2 1/2 BriteV 1 2 5/8 2 5/8 2 5/8 - 1/4 18 1/2 14 3/4 BritBio 4 15 15 15 7 1/2 3 BroadN nt 10 7/8 3 BdcstIn 24 35 4 5/8 4 1/4 4 5/8 + 3/8 9 1/4 7 3/4 BdwySey nt 37 1/4 12 1/2 BrodSf 35 985 35 1/2 34 1/4 35 + 1/4 21 8 Brktree 13 646 10 9 1/4 10 + 3/8 13 10 Broktrt 297 11 10 3/4 11 + 1/4 8 3/4 3 3/8 BrTom nt 16 7/8 10 1/2 Brunos .22 1.9 21 5329 11 1/2 10 3/4 11 3/8 + 5/8 2 7/16 BrshCr 1100 9/16 1/2 17/32 +1/32 22 6 1/2 BrynMw nt 25 1/2 11 1/4 Buckle 155 26 1/2 24 3/4 26 1/4 +1 1/4 11 5/8 3 3/4 Buffels .67 e 14.1 22 4 3/4 4 3/8 4 3/4 + 3/8 39 1/4 22 Buffet s 29 1369 28 3/4 28 28 1/4 + 1/4 10 1/2 5 1/2 BuildT 291 7 3/4 7 1/4 7 5/8 + 1/4 2 1 3/8 BulBear 3 1 3/8 1 3/8 1 3/8 1 1/4 3/8 BullRGd 265 7/8 13/16 7/8 +1/32 1 1/8 3/4 Burke nt 24 16 1/2 BurmhC 1.25 e nt 6 7/8 1 13/16 BurnpS 22 2 1/4 2 1/4 2 1/4 - 1/8 8 1/2 4 1/8 BurrBr 15 5 4 1/2 4 1/2 3 1/2 1/4 Burrit 8 4 1/8 2 1/4 BusBcp nt 25 18 1/2 BusnRc 16 1 20 1/2 20 1/2 20 1/2 - 1/2 7 11/16 1 7/8 Butler s 298 3 11/16 3 1/2 3 5/8 -1/16 14 1/2 9 1/4 ButlrMf 5 14 1/4 13 1/2 14 1/4 21 1/2 7 1/2 Butrey 23 257 9 1/2 9 9 - 1/4 14 1/4 3 Bytex 283 3 3/4 3 3/8 3 3/4 + 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